Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.000 1.060 0.9701 0.9748 43,693 -0.02(-2.01%)
May 21, 2024 0.9600 1.060 0.9600 0.9948 75,637 +0.02(+2.56%)
May 20, 2024 0.9300 1.000 0.9201 0.9700 77,592 +0.07(+7.48%)
May 17, 2024 1.060 1.130 0.9000 0.9025 204,561 -0.17(-15.65%)
May 16, 2024 1.130 1.160 1.070 1.070 69,072 -0.04(-3.60%)
May 15, 2024 1.150 1.182 1.100 1.110 74,134 -0.03(-2.63%)
May 14, 2024 1.200 1.200 1.140 1.140 75,674 -0.06(-5.00%)
May 13, 2024 1.100 1.200 1.100 1.200 34,980 +0.09(+8.11%)
May 10, 2024 1.200 1.212 1.100 1.110 78,312 -0.08(-6.72%)
May 09, 2024 1.200 1.230 1.190 1.190 22,727 +0.00(+0.00%)
May 08, 2024 1.230 1.230 1.160 1.190 21,496 -0.04(-3.25%)
May 07, 2024 1.200 1.240 1.120 1.230 56,130 +0.08(+6.96%)
May 06, 2024 1.240 1.270 1.150 1.150 74,959 -0.13(-10.16%)
May 03, 2024 1.250 1.290 1.240 1.280 81,808 +0.01(+0.79%)
May 02, 2024 1.220 1.270 1.210 1.270 94,453 +0.07(+5.83%)
May 01, 2024 1.230 1.240 1.200 1.200 24,237 -0.05(-4.00%)
Apr 30, 2024 1.250 1.250 1.200 1.250 68,688 +0.02(+1.63%)
Apr 29, 2024 1.200 1.270 1.170 1.230 65,510 +0.03(+2.50%)
Apr 26, 2024 1.240 1.240 1.180 1.200 96,158 +0.00(+0.00%)
Apr 25, 2024 1.200 1.200 1.150 1.200 38,208 +0.00(+0.00%)
Apr 24, 2024 1.200 1.210 1.120 1.200 78,505 +0.09(+8.11%)
Apr 23, 2024 1.050 1.150 1.050 1.110 64,425 +0.03(+2.78%)
Apr 22, 2024 1.100 1.110 1.061 1.080 36,437 -0.02(-1.82%)
Apr 19, 2024 1.050 1.100 1.050 1.100 31,849 +0.06(+5.77%)
Apr 18, 2024 1.020 1.079 1.010 1.040 41,960 +0.01(+0.97%)
Apr 17, 2024 1.020 1.083 1.010 1.030 94,099 -0.01(-0.96%)
Apr 16, 2024 1.030 1.080 1.030 1.040 134,985 +0.00(+0.00%)
Apr 15, 2024 1.090 1.150 1.040 1.040 173,709 -0.05(-4.59%)
Apr 12, 2024 1.100 1.100 1.030 1.090 111,569 +0.06(+5.83%)
Apr 11, 2024 1.110 1.130 1.030 1.030 52,007 -0.11(-9.65%)
Apr 10, 2024 1.160 1.178 1.070 1.140 62,433 -0.03(-2.56%)
Apr 09, 2024 1.110 1.180 1.050 1.170 201,638 +0.04(+3.54%)
Apr 08, 2024 1.160 1.180 1.090 1.130 236,147 -0.07(-5.83%)
Apr 05, 2024 1.380 1.380 1.120 1.200 331,783 -0.06(-4.76%)
Apr 04, 2024 1.540 1.590 1.220 1.260 392,336 -0.07(-5.26%)
Apr 03, 2024 1.480 1.510 1.250 1.330 313,613 -0.03(-2.21%)
Apr 02, 2024 1.320 1.510 1.200 1.360 953,367 -0.17(-11.11%)
Apr 01, 2024 1.540 1.920 1.380 1.530 2,145,024 +0.08(+5.52%)
Mar 28, 2024 1.470 2.110 1.450 1.450 9,993,136 +0.12(+9.02%)
Mar 27, 2024 0.9500 1.360 0.9100 1.330 2,664,539 +0.47(+53.86%)
Mar 26, 2024 0.7603 1.230 0.7603 0.8644 5,808,880 +0.03(+4.14%)
Mar 25, 2024 0.8800 0.8800 0.8300 0.8300 77,496 -0.01(-0.60%)
Mar 22, 2024 0.8700 0.8899 0.8350 0.8350 65,735 -0.02(-2.29%)
Mar 21, 2024 0.8300 0.8833 0.8300 0.8546 93,837 +0.09(+11.07%)
Mar 20, 2024 0.8000 0.8620 0.7019 0.7694 150,485 -0.02(-2.45%)
Mar 19, 2024 0.6700 0.8199 0.6450 0.7887 201,665 +0.13(+18.98%)
Mar 18, 2024 0.6100 0.6978 0.5808 0.6629 350,414 +0.09(+16.30%)
Mar 15, 2024 0.7100 0.7390 0.5700 0.5700 1,626,229 -0.12(-17.59%)
Mar 14, 2024 0.8100 0.8300 0.6917 0.6917 186,934 -0.11(-13.55%)
Mar 13, 2024 0.8500 0.9230 0.8000 0.8001 180,330 -0.05(-5.87%)
Mar 12, 2024 0.9400 0.9400 0.8111 0.8500 109,693 -0.06(-6.59%)
Mar 11, 2024 1.100 1.100 0.8700 0.9100 215,895 -0.05(-5.21%)
Mar 08, 2024 0.9800 1.020 0.9600 0.9600 35,094 +0.01(+1.02%)
Mar 07, 2024 1.000 1.000 0.9503 0.9503 19,335 -0.02(-2.03%)
Mar 06, 2024 0.9400 0.9700 0.9400 0.9700 33,736 +0.03(+2.80%)
Mar 05, 2024 0.9975 0.9992 0.9400 0.9436 103,434 -0.02(-1.71%)
Mar 04, 2024 1.050 1.050 0.9500 0.9600 39,743 -0.03(-3.03%)
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.