Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.535 1.540 1.460 1.470 1,548,628 -0.03(-2.00%)
May 28, 2024 1.520 1.520 1.460 1.500 2,684,528 -0.02(-1.32%)
May 24, 2024 1.520 1.550 1.510 1.520 1,053,021 +0.01(+0.66%)
May 23, 2024 1.580 1.610 1.505 1.510 2,337,642 -0.08(-5.03%)
May 22, 2024 1.600 1.630 1.570 1.590 2,192,794 -0.01(-0.63%)
May 21, 2024 1.650 1.700 1.570 1.600 2,812,120 -0.06(-3.61%)
May 20, 2024 1.590 1.660 1.580 1.660 2,960,965 +0.06(+4.08%)
May 17, 2024 1.550 1.620 1.550 1.595 3,575,606 +0.02(+1.59%)
May 16, 2024 1.520 1.640 1.480 1.570 5,416,230 +0.05(+3.29%)
May 15, 2024 1.510 1.530 1.490 1.520 1,669,011 +0.02(+1.33%)
May 14, 2024 1.470 1.510 1.440 1.500 3,276,348 +0.03(+2.04%)
May 13, 2024 1.500 1.520 1.430 1.470 2,147,863 -0.01(-0.41%)
May 10, 2024 1.380 1.500 1.380 1.476 1,771,494 +0.10(+6.96%)
May 09, 2024 1.450 1.450 1.360 1.380 2,578,484 -0.06(-4.17%)
May 08, 2024 1.450 1.470 1.400 1.440 2,083,125 -0.02(-1.10%)
May 07, 2024 1.490 1.490 1.450 1.456 1,343,487 -0.03(-2.28%)
May 06, 2024 1.500 1.510 1.470 1.490 1,292,957 +0.00(+0.00%)
May 03, 2024 1.510 1.510 1.470 1.490 1,949,437 +0.01(+0.68%)
May 02, 2024 1.520 1.530 0.6453 1.480 2,248,691 -0.04(-2.63%)
May 01, 2024 1.460 1.540 1.445 1.520 2,099,175 +0.05(+3.40%)
Apr 30, 2024 1.530 1.530 1.430 1.470 1,255,540 -0.06(-3.92%)
Apr 29, 2024 1.450 1.550 1.440 1.530 3,105,482 +0.07(+4.79%)
Apr 26, 2024 1.440 1.480 1.430 1.460 1,098,305 +0.00(+0.34%)
Apr 25, 2024 1.450 1.480 1.440 1.455 695,267 -0.01(-1.01%)
Apr 24, 2024 1.450 1.480 1.430 1.470 1,271,526 +0.02(+1.37%)
Apr 23, 2024 1.440 1.490 1.420 1.450 1,781,452 +0.02(+1.47%)
Apr 22, 2024 1.360 1.440 1.350 1.429 2,710,666 +0.09(+6.64%)
Apr 19, 2024 1.310 1.380 1.300 1.340 2,726,888 +0.02(+1.52%)
Apr 18, 2024 1.400 1.450 1.300 1.320 3,034,055 -0.13(-8.97%)
Apr 17, 2024 1.430 1.500 1.420 1.450 3,894,094 +0.02(+1.40%)
Apr 16, 2024 1.430 1.460 1.340 1.430 3,137,364 -0.04(-2.72%)
Apr 15, 2024 1.560 1.590 1.120 1.470 4,234,724 -0.11(-6.96%)
Apr 12, 2024 1.590 1.600 1.530 1.580 3,705,709 -0.01(-0.63%)
Apr 11, 2024 1.540 1.640 1.510 1.590 2,501,425 +0.05(+3.25%)
Apr 10, 2024 1.520 1.550 1.490 1.540 2,106,332 -0.03(-1.91%)
Apr 09, 2024 1.490 1.630 1.460 1.570 4,992,149 +0.09(+6.44%)
Apr 08, 2024 1.270 1.500 1.250 1.475 6,817,880 +0.19(+14.34%)
Apr 05, 2024 1.530 1.550 1.260 1.290 8,326,545 -0.26(-17.04%)
Apr 04, 2024 1.550 1.590 1.540 1.555 1,992,484 +0.00(+0.00%)
Apr 03, 2024 1.600 1.640 1.540 1.555 3,648,305 -0.07(-4.01%)
Apr 02, 2024 1.670 1.670 1.590 1.620 2,994,709 -0.06(-3.57%)
Apr 01, 2024 1.570 1.700 1.510 1.680 4,950,449 +0.11(+7.01%)
Mar 28, 2024 1.850 1.850 1.480 1.570 15,483,532 -0.29(-15.82%)
Mar 27, 2024 1.950 1.990 1.860 1.865 4,398,759 -0.08(-4.36%)
Mar 26, 2024 1.870 1.990 1.840 1.950 5,256,826 +0.07(+3.72%)
Mar 25, 2024 1.860 1.890 1.810 1.880 3,131,301 -0.01(-0.53%)
Mar 22, 2024 1.970 1.980 1.680 1.890 10,227,626 -0.06(-2.83%)
Mar 21, 2024 1.820 1.990 1.820 1.945 13,284,333 +0.15(+8.06%)
Mar 20, 2024 1.670 1.830 1.650 1.800 10,039,684 +0.13(+7.78%)
Mar 19, 2024 1.670 1.680 1.580 1.670 6,608,141 +0.00(+0.00%)
Mar 18, 2024 1.520 1.680 1.480 1.670 8,629,950 +0.15(+9.87%)
Mar 15, 2024 1.550 1.560 1.500 1.520 2,714,777 -0.02(-1.30%)
Mar 14, 2024 1.510 1.542 1.420 1.540 2,908,963 +0.04(+2.67%)
Mar 13, 2024 1.430 1.500 1.420 1.500 2,881,245 +0.04(+2.74%)
Mar 12, 2024 1.550 1.580 1.400 1.460 8,909,143 -0.08(-5.19%)
Mar 11, 2024 1.460 1.570 1.400 1.540 12,300,823 +0.08(+5.84%)
Mar 08, 2024 1.310 1.470 1.300 1.455 12,443,835 +0.15(+11.07%)
Mar 07, 2024 1.290 1.310 1.270 1.310 4,614,788 +0.03(+2.34%)
Mar 06, 2024 1.250 1.290 1.250 1.280 2,018,870 +0.04(+3.23%)
Mar 05, 2024 1.290 1.300 1.230 1.240 2,674,435 -0.04(-3.13%)
Mar 04, 2024 1.270 1.300 1.270 1.280 1,565,216 +0.01(+0.79%)
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.