Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 1.270 1.400 1.260 1.370 4,793,230 +0.10(+7.87%)
May 29, 2024 1.340 1.380 1.260 1.270 3,922,342 -0.09(-6.62%)
May 28, 2024 1.330 1.420 1.320 1.360 3,654,217 +0.06(+4.62%)
May 24, 2024 1.290 1.360 1.280 1.300 4,058,508 -0.01(-0.76%)
May 23, 2024 1.370 1.370 1.250 1.310 3,305,332 -0.05(-3.68%)
May 22, 2024 1.250 1.500 1.220 1.360 9,043,645 +0.12(+9.68%)
May 21, 2024 1.280 1.280 1.210 1.240 4,645,578 -0.06(-4.62%)
May 20, 2024 1.280 1.300 1.250 1.300 1,989,478 +0.03(+2.36%)
May 17, 2024 1.360 1.380 1.230 1.270 5,078,654 -0.10(-7.30%)
May 16, 2024 1.350 1.380 1.270 1.370 3,632,295 +0.04(+3.01%)
May 15, 2024 1.430 1.450 1.270 1.330 4,772,370 -0.04(-2.92%)
May 14, 2024 1.290 1.400 1.240 1.370 12,780,009 +0.16(+13.22%)
May 13, 2024 1.220 1.345 1.200 1.210 4,656,213 +0.01(+0.83%)
May 10, 2024 1.330 1.370 1.160 1.200 6,737,539 -0.14(-10.45%)
May 09, 2024 1.360 1.380 1.300 1.340 3,026,446 -0.02(-1.47%)
May 08, 2024 1.290 1.420 1.270 1.360 5,734,776 +0.07(+5.43%)
May 07, 2024 1.400 1.415 1.280 1.290 5,385,940 -0.11(-7.86%)
May 06, 2024 1.450 1.520 1.390 1.400 7,021,462 +0.04(+2.94%)
May 03, 2024 1.600 1.670 1.360 1.360 16,214,136 -0.55(-28.80%)
May 02, 2024 1.910 1.920 1.780 1.910 3,077,809 +0.06(+3.24%)
May 01, 2024 1.820 1.970 1.810 1.850 2,753,058 +0.01(+0.54%)
Apr 30, 2024 1.830 1.910 1.825 1.840 2,681,782 -0.05(-2.65%)
Apr 29, 2024 1.850 1.940 1.840 1.890 2,740,682 +0.06(+3.28%)
Apr 26, 2024 1.720 1.839 1.650 1.830 3,031,159 +0.17(+10.24%)
Apr 25, 2024 1.690 1.690 1.610 1.660 2,268,076 -0.07(-4.05%)
Apr 24, 2024 1.680 1.730 1.650 1.730 2,514,818 +0.03(+1.76%)
Apr 23, 2024 1.650 1.785 1.640 1.700 5,208,479 +0.08(+4.94%)
Apr 22, 2024 1.570 1.630 1.460 1.620 6,242,873 +0.07(+4.52%)
Apr 19, 2024 1.540 1.600 1.512 1.550 4,028,742 -0.04(-2.52%)
Apr 18, 2024 1.620 1.680 1.530 1.590 3,451,119 +0.01(+0.63%)
Apr 17, 2024 1.580 1.637 1.550 1.580 3,042,499 +0.00(+0.00%)
Apr 16, 2024 1.590 1.610 1.525 1.580 4,942,461 -0.01(-0.63%)
Apr 15, 2024 1.770 1.770 1.590 1.590 4,327,569 -0.16(-9.14%)
Apr 12, 2024 1.780 1.849 1.730 1.750 3,551,295 -0.07(-3.85%)
Apr 11, 2024 1.870 1.920 1.790 1.820 2,829,794 -0.03(-1.62%)
Apr 10, 2024 1.920 1.920 1.790 1.850 5,552,934 -0.14(-7.04%)
Apr 09, 2024 2.030 2.120 1.990 1.990 3,413,879 -0.04(-1.97%)
Apr 08, 2024 1.960 2.119 1.940 2.030 2,796,664 +0.10(+5.18%)
Apr 05, 2024 1.970 1.995 1.910 1.930 2,703,862 -0.08(-3.98%)
Apr 04, 2024 2.070 2.205 1.990 2.010 5,880,644 -0.01(-0.50%)
Apr 03, 2024 1.950 2.035 1.900 2.020 2,565,865 +0.08(+4.12%)
Apr 02, 2024 2.040 2.050 1.920 1.940 3,379,434 -0.17(-8.06%)
Apr 01, 2024 2.230 2.230 2.040 2.110 2,723,716 -0.08(-3.65%)
Mar 28, 2024 2.180 2.165 2.165 2.190 4,112,349 +0.00(+0.00%)
Mar 27, 2024 1.920 2.200 1.900 2.190 7,058,474 +0.33(+17.74%)
Mar 26, 2024 1.990 2.027 1.860 1.860 3,858,027 -0.13(-6.53%)
Mar 25, 2024 2.010 2.140 1.980 1.990 5,353,813 +0.00(+0.00%)
Mar 22, 2024 2.110 2.130 1.972 1.990 6,347,212 -0.26(-11.56%)
Mar 21, 2024 2.000 2.270 1.950 2.250 11,252,168 +0.32(+16.58%)
Mar 20, 2024 1.810 2.000 1.730 1.930 7,425,273 +0.13(+7.22%)
Mar 19, 2024 1.800 1.950 1.750 1.800 6,630,662 +0.02(+1.12%)
Mar 18, 2024 1.850 1.850 1.730 1.780 4,711,080 -0.07(-3.78%)
Mar 15, 2024 1.750 1.900 1.730 1.850 6,798,227 +0.07(+3.93%)
Mar 14, 2024 1.890 1.890 1.750 1.780 6,630,025 -0.11(-5.82%)
Mar 13, 2024 2.000 2.035 1.880 1.890 6,424,231 -0.14(-6.90%)
Mar 12, 2024 2.040 2.070 1.960 2.030 6,107,008 +0.04(+2.01%)
Mar 11, 2024 2.170 2.279 1.990 1.990 5,679,558 -0.18(-8.29%)
Mar 08, 2024 2.110 2.270 2.090 2.170 6,747,839 +0.07(+3.33%)
Mar 07, 2024 2.240 2.240 2.070 2.100 7,527,171 -0.13(-5.83%)
Mar 06, 2024 2.260 2.340 2.200 2.230 5,584,455 +0.01(+0.45%)
Mar 05, 2024 2.410 2.440 2.210 2.220 6,927,197 -0.30(-11.90%)
Mar 04, 2024 2.570 2.570 2.380 2.520 6,078,501 -0.06(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.