Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.520 1.585 1.470 1.560 13,258,969 +0.06(+4.00%)
May 24, 2024 1.530 1.670 1.440 1.500 6,754,110 -0.01(-0.66%)
May 23, 2024 1.480 1.570 1.470 1.510 3,784,285 +0.02(+1.34%)
May 22, 2024 1.580 1.580 1.430 1.490 3,054,539 -0.10(-6.29%)
May 21, 2024 1.630 1.650 1.495 1.590 4,056,587 -0.04(-2.45%)
May 20, 2024 1.620 1.690 1.540 1.630 3,905,211 +0.03(+1.87%)
May 17, 2024 1.530 1.680 1.520 1.600 5,526,231 +0.07(+4.58%)
May 16, 2024 1.570 1.600 1.440 1.530 10,698,368 -0.04(-2.55%)
May 15, 2024 1.810 1.905 1.320 1.570 18,108,392 -0.19(-10.80%)
May 14, 2024 1.770 1.780 1.710 1.760 6,691,820 +0.02(+1.15%)
May 13, 2024 1.740 1.780 1.650 1.740 5,643,334 -0.01(-0.57%)
May 10, 2024 1.800 1.810 1.660 1.750 4,905,770 -0.05(-2.78%)
May 09, 2024 1.800 1.825 1.730 1.800 6,021,926 +0.04(+2.27%)
May 08, 2024 1.830 1.850 1.700 1.760 5,109,160 -0.08(-4.35%)
May 07, 2024 1.840 1.900 1.810 1.840 3,917,448 +0.01(+0.55%)
May 06, 2024 1.840 1.850 1.790 1.830 2,971,930 +0.02(+1.10%)
May 03, 2024 1.750 1.870 1.720 1.810 4,706,902 +0.08(+4.62%)
May 02, 2024 1.760 1.870 1.710 1.730 6,882,558 +0.03(+1.76%)
May 01, 2024 1.680 1.750 1.645 1.700 3,913,498 +0.02(+1.19%)
Apr 30, 2024 1.670 1.710 1.600 1.680 4,229,620 +0.04(+2.44%)
Apr 29, 2024 1.590 1.700 1.590 1.640 4,956,883 +0.06(+3.80%)
Apr 26, 2024 1.580 1.620 1.531 1.580 4,686,179 -0.02(-1.25%)
Apr 25, 2024 1.650 1.650 1.560 1.600 4,568,453 -0.09(-5.33%)
Apr 24, 2024 1.670 1.770 1.650 1.690 6,393,235 -0.01(-0.59%)
Apr 23, 2024 1.540 1.700 1.530 1.700 6,552,802 +0.17(+11.11%)
Apr 22, 2024 1.500 1.560 1.500 1.530 5,517,532 +0.03(+2.00%)
Apr 19, 2024 1.440 1.500 1.360 1.500 3,206,303 +0.03(+2.04%)
Apr 18, 2024 1.450 1.470 1.330 1.470 5,056,359 +0.04(+2.80%)
Apr 17, 2024 1.460 1.480 1.410 1.430 2,089,968 -0.03(-2.05%)
Apr 16, 2024 1.510 1.540 1.400 1.460 5,397,202 -0.07(-4.58%)
Apr 15, 2024 1.470 1.550 1.420 1.530 6,880,454 +0.06(+4.08%)
Apr 12, 2024 1.400 1.500 1.290 1.470 5,104,642 +0.05(+3.52%)
Apr 11, 2024 1.520 1.595 1.365 1.420 42,853,864 -0.10(-6.58%)
Apr 10, 2024 1.530 1.590 1.480 1.520 3,264,462 -0.03(-1.94%)
Apr 09, 2024 1.500 1.550 1.450 1.550 2,627,503 +0.06(+4.03%)
Apr 08, 2024 1.500 1.510 1.440 1.490 1,612,428 +0.01(+0.68%)
Apr 05, 2024 1.450 1.600 1.410 1.480 4,538,711 +0.06(+4.23%)
Apr 04, 2024 1.470 1.470 1.380 1.420 3,414,997 -0.02(-1.39%)
Apr 03, 2024 1.430 1.530 1.400 1.440 5,586,727 -0.02(-1.37%)
Apr 02, 2024 1.280 1.470 1.245 1.460 7,297,740 +0.18(+14.06%)
Apr 01, 2024 1.250 1.280 1.150 1.280 4,482,851 +0.09(+7.56%)
Mar 28, 2024 1.250 1.250 1.180 1.190 3,014,581 -0.01(-0.83%)
Mar 27, 2024 1.250 1.267 1.180 1.200 1,808,334 -0.04(-3.23%)
Mar 26, 2024 1.260 1.279 1.225 1.240 1,988,229 -0.02(-1.59%)
Mar 25, 2024 1.290 1.295 1.220 1.260 1,794,040 -0.01(-0.79%)
Mar 22, 2024 1.320 1.320 1.250 1.270 2,330,530 -0.07(-5.22%)
Mar 21, 2024 1.220 1.360 1.190 1.340 7,147,346 +0.14(+11.67%)
Mar 20, 2024 1.180 1.200 1.080 1.200 2,545,616 +0.08(+7.14%)
Mar 19, 2024 1.150 1.210 1.050 1.120 10,683,211 +0.16(+16.06%)
Mar 18, 2024 1.090 1.110 0.9650 0.9650 2,068,774 -0.11(-9.81%)
Mar 15, 2024 1.050 1.100 1.000 1.070 14,287,703 +0.00(+0.00%)
Mar 14, 2024 1.140 1.150 1.040 1.070 1,569,694 -0.05(-4.46%)
Mar 13, 2024 1.150 1.165 1.040 1.120 2,817,457 -0.03(-2.61%)
Mar 12, 2024 1.140 1.180 1.100 1.150 2,019,020 +0.01(+0.88%)
Mar 11, 2024 1.200 1.230 1.130 1.140 4,074,745 -0.05(-4.20%)
Mar 08, 2024 1.050 1.190 1.050 1.190 4,890,578 +0.13(+12.26%)
Mar 07, 2024 1.040 1.060 1.020 1.060 1,747,915 +0.04(+3.92%)
Mar 06, 2024 1.010 1.070 0.9961 1.020 1,723,811 +0.00(+0.00%)
Mar 05, 2024 1.050 1.100 0.9901 1.020 2,871,598 -0.04(-3.77%)
Mar 04, 2024 0.9800 1.060 0.9432 1.060 10,934,753 +0.11(+11.72%)
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.