Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.8600 0.8600 0.8500 0.8500 152,256 +0.00(+0.00%)
May 30, 2024 0.8000 0.8600 0.8000 0.8500 814,435 +0.05(+6.25%)
May 29, 2024 0.8000 0.8000 0.8000 0.8000 81,000 +0.00(+0.00%)
May 28, 2024 0.8300 0.8400 0.7900 0.8000 1,370,539 -0.03(-3.61%)
May 27, 2024 0.8100 0.8300 0.8100 0.8300 235,900 -0.01(-1.19%)
May 24, 2024 0.8300 0.8400 0.8300 0.8400 3,142 +0.00(+0.00%)
May 23, 2024 0.8100 0.8400 0.8000 0.8400 194,442 +0.04(+5.00%)
May 22, 2024 0.7800 0.8000 0.7700 0.8000 138,774 +0.00(+0.00%)
May 21, 2024 0.8200 0.8200 0.7800 0.8000 103,295 +0.00(+0.00%)
May 17, 2024 0.8000 0 +0.00(+0.00%)
May 16, 2024 0.8000 0.8200 0.8000 0.8000 367,546 -0.04(-4.76%)
May 15, 2024 0.8300 0.8400 0.8000 0.8400 64,151 +0.02(+2.44%)
May 14, 2024 0.8300 0.8300 0.8200 0.8200 41,000 -0.01(-1.20%)
May 13, 2024 0.8400 0.8550 0.8300 0.8300 42,000 +0.02(+2.47%)
May 10, 2024 0.8100 0.8300 0.8000 0.8100 51,450 -0.02(-2.41%)
May 09, 2024 0.8300 0.8300 0.8300 0.8300 32,275 -0.01(-1.19%)
May 08, 2024 0.8500 0.8500 0.8300 0.8400 73,764 -0.01(-1.18%)
May 07, 2024 0.8400 0.8500 0.8300 0.8500 36,500 +0.01(+1.19%)
May 06, 2024 0.8600 0.8700 0.8300 0.8400 61,695 -0.02(-2.33%)
May 03, 2024 0.8700 0.8700 0.8500 0.8600 67,285 -0.01(-1.15%)
May 02, 2024 0.8400 0.8700 0.7900 0.8700 160,736 +0.04(+4.82%)
May 01, 2024 0.8300 0.8300 0.8300 0.8300 3,500 -0.01(-1.19%)
Apr 30, 2024 0.8400 0.8400 0.8250 0.8400 65,701 -0.01(-0.59%)
Apr 29, 2024 0.8400 0.8450 0.8200 0.8450 68,300 +0.02(+1.81%)
Apr 26, 2024 0.8300 0.8400 0.8300 0.8300 56,500 -0.01(-1.19%)
Apr 25, 2024 0.8200 0.8400 0.8200 0.8400 7,700 +0.02(+2.44%)
Apr 24, 2024 0.8400 0.8400 0.8200 0.8200 43,600 -0.03(-3.53%)
Apr 23, 2024 0.8500 0.8600 0.8400 0.8500 27,528 +0.01(+1.19%)
Apr 22, 2024 0.8500 0.9000 0.8400 0.8400 163,432 -0.01(-1.18%)
Apr 19, 2024 0.8500 0.8500 0.8500 0.8500 14,511 +0.02(+2.41%)
Apr 18, 2024 0.8900 0.9000 0.8300 0.8300 115,289 -0.05(-5.68%)
Apr 17, 2024 0.8200 0.8800 0.8000 0.8800 181,505 +0.05(+6.02%)
Apr 16, 2024 0.8600 0.8600 0.8200 0.8300 200,162 -0.05(-5.68%)
Apr 15, 2024 0.9000 0.9000 0.8700 0.8800 236,781 -0.01(-1.12%)
Apr 12, 2024 0.8600 0.8900 0.8600 0.8900 132,296 +0.00(+0.00%)
Apr 11, 2024 0.9100 0.9100 0.8900 0.8900 56,124 +0.00(+0.00%)
Apr 10, 2024 0.9400 0.9400 0.8900 0.8900 238,592 -0.05(-5.32%)
Apr 09, 2024 0.9800 0.9800 0.9300 0.9400 416,867 -0.04(-4.08%)
Apr 08, 2024 0.9700 1.030 0.9500 0.9800 563,081 +0.02(+2.08%)
Apr 05, 2024 0.9200 0.9700 0.9200 0.9600 199,326 +0.05(+5.49%)
Apr 04, 2024 0.9500 0.9500 0.9000 0.9100 187,836 -0.04(-4.21%)
Apr 03, 2024 0.9200 0.9500 0.8900 0.9500 2,656,485 +0.03(+3.26%)
Apr 02, 2024 0.9500 0.9500 0.9000 0.9200 59,278 -0.03(-3.16%)
Apr 01, 2024 0.9400 0.9500 0.9000 0.9500 159,900 +0.00(+0.00%)
Mar 28, 2024 0.9500 0 +0.03(+3.26%)
Mar 27, 2024 0.9200 0.9200 0.9100 0.9200 16,054 +0.00(+0.00%)
Mar 26, 2024 0.9200 0.9300 0.9000 0.9200 27,325 -0.01(-1.08%)
Mar 25, 2024 0.9000 0.9300 0.8900 0.9300 46,780 +0.01(+1.09%)
Mar 22, 2024 0.9000 0.9200 0.8800 0.9200 98,712 -0.02(-2.13%)
Mar 21, 2024 0.9000 0.9400 0.8700 0.9400 152,400 +0.04(+4.44%)
Mar 20, 2024 0.9000 0.9100 0.9000 0.9000 243,474 +0.02(+2.27%)
Mar 19, 2024 0.9100 0.9100 0.8800 0.8800 9,500 -0.02(-2.22%)
Mar 18, 2024 0.9400 0.9400 0.8700 0.9000 33,000 -0.02(-2.17%)
Mar 15, 2024 0.9400 0.9400 0.9200 0.9200 2,830 -0.03(-3.16%)
Mar 14, 2024 0.9400 0.9500 0.9300 0.9500 6,010 +0.01(+1.06%)
Mar 13, 2024 0.9300 0.9400 0.9200 0.9400 68,542 +0.04(+4.44%)
Mar 12, 2024 0.9200 0.9200 0.9000 0.9000 273,000 +0.00(+0.00%)
Mar 11, 2024 0.9500 0.9500 0.8900 0.9000 58,310 -0.03(-3.23%)
Mar 08, 2024 0.9500 0.9500 0.9200 0.9300 4,500 -0.02(-2.11%)
Mar 07, 2024 0.9600 0.9600 0.9400 0.9500 42,200 -0.01(-1.04%)
Mar 06, 2024 0.9300 0.9700 0.9200 0.9600 78,100 +0.05(+5.49%)
Mar 05, 2024 0.9200 0.9200 0.8900 0.9100 37,385 -0.06(-6.19%)
Mar 04, 2024 0.9400 0.9700 0.9000 0.9700 40,631 +0.02(+2.11%)
Mar 01, 2024 0.9500 0.9600 0.9200 0.9500 58,398 +0.00(+0.00%)
Feb 29, 2024 0.9100 0.9500 0.9000 0.9500 148,472 +0.03(+3.26%)
Feb 28, 2024 0.8800 0.9300 0.8800 0.9200 53,100 +0.03(+3.37%)
Feb 27, 2024 0.8900 0.9000 0.8900 0.8900 16,000 +0.02(+2.30%)
Feb 26, 2024 0.8800 0.8800 0.8700 0.8700 21,056 -0.03(-3.33%)
Feb 23, 2024 0.8900 0.9000 0.8900 0.9000 38,133 +0.01(+1.12%)
Feb 22, 2024 0.9000 0.9000 0.8700 0.8900 57,052 -0.01(-1.11%)
Feb 21, 2024 0.8900 0.9000 0.8800 0.9000 73,050 +0.02(+2.27%)
Feb 20, 2024 0.8800 0.8900 0.8700 0.8800 20,950 +0.02(+2.33%)
Feb 16, 2024 0.8600 0 -0.02(-2.27%)
Feb 15, 2024 0.8800 0.8800 0.8800 0.8800 4,180 -0.02(-2.22%)
Feb 14, 2024 0.9000 0.9000 0.9000 0.9000 2,104 -0.04(-4.26%)
Feb 13, 2024 0.9500 0.9500 0.9400 0.9400 9,450 -0.01(-1.05%)
Feb 12, 2024 0.9500 0.9500 0.9500 0.9500 14,400 +0.00(+0.00%)
Feb 09, 2024 0.9700 0.9900 0.9400 0.9500 232,678 -0.02(-2.06%)
Feb 08, 2024 0.9000 0.9700 0.9000 0.9700 122,760 +0.07(+7.78%)
Feb 07, 2024 0.8800 0.9000 0.8400 0.9000 33,980 +0.00(+0.00%)
Feb 06, 2024 0.8700 0.9000 0.8400 0.9000 40,236 +0.00(+0.00%)
Feb 05, 2024 0.9100 0.9100 0.9000 0.9000 2,000 -0.02(-2.17%)
Feb 02, 2024 0.9200 0.9200 0.9000 0.9200 19,750 +0.00(+0.00%)
Feb 01, 2024 0.9200 0.9200 0.8700 0.9200 41,100 -0.05(-5.15%)
Jan 31, 2024 0.8900 0.9700 0.8600 0.9700 41,000 +0.07(+7.78%)
Jan 30, 2024 0.8900 0.9000 0.8900 0.9000 16,700 -0.01(-1.10%)
Jan 29, 2024 0.9000 0.9200 0.9000 0.9100 32,472 +0.02(+2.25%)
Jan 26, 2024 0.8500 0.8900 0.8500 0.8900 37,500 +0.02(+2.30%)
Jan 25, 2024 0.8700 0.8700 0.8600 0.8700 8,000 -0.01(-1.14%)
Jan 24, 2024 0.8800 0.8800 0.8700 0.8800 7,500 +0.00(+0.00%)
Jan 23, 2024 0.9100 0.9100 0.8800 0.8800 55,505 -0.01(-1.12%)
Jan 22, 2024 0.9000 0.9100 0.8800 0.8900 13,247 +0.02(+2.30%)
Jan 19, 2024 0.9000 0.9300 0.8200 0.8700 88,256 -0.01(-1.14%)
Jan 18, 2024 0.9000 0.9000 0.8800 0.8800 25,005 -0.03(-3.30%)
Jan 17, 2024 0.9500 0.9500 0.9100 0.9100 11,243 -0.07(-7.14%)
Jan 16, 2024 1.000 1.010 0.9700 0.9800 16,558 -0.02(-2.00%)
Jan 15, 2024 1.010 1.020 0.9900 1.000 101,208 +0.00(+0.00%)
Jan 12, 2024 1.000 1.000 0.9700 1.000 395,700 -0.01(-0.99%)
Jan 11, 2024 1.000 1.010 0.9900 1.010 180,800 -0.01(-0.98%)
Jan 10, 2024 1.010 1.020 0.9900 1.020 172,322 +0.02(+2.00%)
Jan 09, 2024 1.000 1.010 1.000 1.000 23,850 -0.01(-0.99%)
Jan 08, 2024 1.000 1.010 0.9800 1.010 64,802 +0.02(+2.02%)
Jan 05, 2024 1.000 1.000 0.9800 0.9900 53,696 +0.00(+0.00%)
Jan 04, 2024 0.9100 1.010 0.9100 0.9900 250,110 +0.09(+10.00%)
Jan 03, 2024 0.9400 0.9400 0.9000 0.9000 14,230 -0.03(-3.23%)
Jan 02, 2024 0.9600 0.9900 0.9300 0.9300 41,914 -0.06(-6.06%)
Dec 29, 2023 0.9900 0 +0.04(+4.21%)
Dec 28, 2023 0.9300 0.9800 0.9000 0.9500 189,924 +0.02(+2.15%)
Dec 27, 2023 0.8900 0.9300 0.8600 0.9300 135,809 +0.09(+10.71%)
Dec 22, 2023 0.8400 0 +0.05(+6.33%)
Dec 21, 2023 0.7900 0.7900 0.7700 0.7900 9,000 +0.00(+0.00%)
Dec 20, 2023 0.8000 0.8000 0.7400 0.7900 101,889 +0.00(+0.00%)
Dec 19, 2023 0.8100 0.8100 0.7800 0.7900 53,221 +0.00(+0.00%)
Dec 18, 2023 0.7900 0.8000 0.7800 0.7900 28,773 +0.00(+0.00%)
Dec 15, 2023 0.7900 0.8200 0.7800 0.7900 73,890 -0.01(-1.25%)
Dec 14, 2023 0.8400 0.8400 0.7900 0.8000 109,492 -0.05(-5.88%)
Dec 13, 2023 0.9000 0.9000 0.8300 0.8500 121,486 +0.00(+0.00%)
Dec 12, 2023 0.8800 0.8800 0.8500 0.8500 29,567 -0.01(-1.16%)
Dec 11, 2023 0.9100 0.9100 0.8500 0.8600 138,354 -0.05(-5.49%)
Dec 08, 2023 0.9000 0.9300 0.9000 0.9100 27,350 +0.03(+3.41%)
Dec 07, 2023 0.9100 0.9200 0.8800 0.8800 63,023 -0.05(-5.38%)
Dec 06, 2023 0.9600 0.9600 0.9200 0.9300 36,707 -0.03(-3.12%)
Dec 05, 2023 1.010 1.010 0.9500 0.9600 94,346 -0.04(-4.00%)
Dec 04, 2023 1.030 1.040 0.9800 1.000 232,280 -0.04(-3.85%)
Dec 01, 2023 1.040 1.050 1.010 1.040 114,416 +0.03(+2.97%)
Nov 30, 2023 0.9900 1.040 0.9800 1.010 557,308 +0.01(+1.00%)
Nov 29, 2023 0.9500 1.010 0.9000 1.000 269,142 +0.06(+6.38%)
Nov 28, 2023 0.9500 0.9600 0.9200 0.9400 35,792 -0.02(-2.08%)
Nov 27, 2023 0.9600 0.9600 0.9500 0.9600 18,511 +0.01(+1.05%)
Nov 24, 2023 0.9200 0.9500 0.9100 0.9500 11,391 -0.02(-2.06%)
Nov 23, 2023 0.9500 0.9700 0.9500 0.9700 5,140 -0.01(-1.02%)
Nov 22, 2023 0.9500 1.000 0.9200 0.9800 347,253 +0.05(+5.38%)
Nov 21, 2023 0.9300 0.9500 0.9000 0.9300 45,752 -0.01(-1.06%)
Nov 20, 2023 0.9400 0.9800 0.9000 0.9400 380,899 +0.02(+2.17%)
Nov 17, 2023 0.8400 0.9200 0.8400 0.9200 52,000 +0.06(+6.98%)
Nov 16, 2023 0.8500 0.8600 0.8500 0.8600 43,800 +0.01(+1.18%)
Nov 15, 2023 0.8600 0.8600 0.8500 0.8500 22,002 -0.04(-4.49%)
Nov 14, 2023 0.8500 0.9100 0.8500 0.8900 59,800 +0.03(+3.49%)
Nov 13, 2023 0.8600 0.8600 0.8600 0.8600 8,008 -0.01(-1.15%)
Nov 10, 2023 0.8500 0.8900 0.8500 0.8700 25,600 +0.05(+6.10%)
Nov 09, 2023 0.8500 0.8500 0.8200 0.8200 52,900 -0.02(-2.38%)
Nov 08, 2023 0.8600 0.8800 0.8300 0.8400 42,060 -0.01(-1.18%)
Nov 07, 2023 0.8900 0.8900 0.8500 0.8500 25,205 -0.05(-5.56%)
Nov 06, 2023 0.9100 0.9500 0.9000 0.9000 71,800 -0.05(-5.26%)
Nov 03, 2023 0.9400 0.9600 0.9400 0.9500 32,231 +0.02(+2.15%)
Nov 02, 2023 0.8400 0.9500 0.8400 0.9300 35,600 +0.01(+1.09%)
Nov 01, 2023 0.9500 0.9500 0.9200 0.9200 20,531 -0.03(-3.16%)
Oct 31, 2023 0.9100 0.9800 0.9100 0.9500 260,574 +0.04(+4.40%)
Oct 30, 2023 0.8700 0.9400 0.8700 0.9100 90,900 +0.04(+4.60%)
Oct 27, 2023 0.8800 0.8800 0.8300 0.8700 106,854 +0.01(+1.16%)
Oct 26, 2023 0.9100 0.9100 0.8600 0.8600 193,030 -0.04(-4.44%)
Oct 25, 2023 0.9400 0.9700 0.9000 0.9000 274,110 +0.00(+0.00%)
Oct 24, 2023 0.9500 0.9500 0.8900 0.9000 45,500 -0.02(-2.17%)
Oct 23, 2023 0.9500 0.9500 0.8900 0.9200 275,000 -0.02(-2.13%)
Oct 20, 2023 0.9800 0.9900 0.9400 0.9400 95,751 -0.04(-4.08%)
Oct 19, 2023 0.9900 0.9900 0.9700 0.9800 39,075 -0.02(-2.00%)
Oct 18, 2023 1.010 1.080 1.000 1.000 107,436 -0.04(-3.85%)
Oct 17, 2023 0.9700 1.040 0.9700 1.040 174,833 +0.05(+5.05%)
Oct 16, 2023 0.9800 0.9900 0.9600 0.9900 140,975 +0.01(+1.02%)
Oct 13, 2023 0.9600 0.9900 0.9600 0.9800 63,324 +0.02(+2.08%)
Oct 12, 2023 1.020 1.020 0.9500 0.9600 48,167 -0.03(-3.03%)
Oct 11, 2023 1.010 1.010 0.9700 0.9900 89,820 -0.02(-1.98%)
Oct 10, 2023 1.050 1.050 1.000 1.010 17,688 -0.03(-2.88%)
Oct 06, 2023 1.040 0 +0.02(+1.96%)
Oct 05, 2023 1.020 1.040 0.9800 1.020 139,430 -0.05(-4.67%)
Oct 04, 2023 1.050 1.070 1.000 1.070 156,042 +0.03(+2.88%)
Oct 03, 2023 1.120 1.120 1.010 1.040 114,434 -0.06(-5.45%)
Oct 02, 2023 1.180 1.180 1.100 1.100 209,703 -0.08(-6.78%)
Sep 29, 2023 1.190 1.190 1.150 1.180 132,890 +0.00(+0.00%)
Sep 28, 2023 1.210 1.260 1.170 1.180 373,428 +0.05(+4.42%)
Sep 27, 2023 1.210 1.230 1.130 1.130 303,614 -0.08(-6.61%)
Sep 26, 2023 1.280 1.290 1.180 1.210 650,991 -0.07(-5.47%)
Sep 25, 2023 1.250 1.280 1.250 1.280 457,602 +0.03(+2.40%)
Sep 22, 2023 1.290 1.290 1.250 1.250 521,411 -0.02(-1.57%)
Sep 21, 2023 1.270 1.290 1.250 1.270 1,684,095 +0.00(+0.00%)
Sep 20, 2023 1.250 1.330 1.230 1.270 2,472,749 +0.13(+11.40%)
Sep 19, 2023 1.100 1.140 1.100 1.140 302,688 +0.03(+2.70%)
Sep 18, 2023 0.9800 1.200 0.9700 1.110 1,752,927 +0.19(+20.65%)
Sep 15, 2023 0.9500 0.9500 0.9200 0.9200 85,535 +0.00(+0.00%)
Sep 14, 2023 0.9100 0.9700 0.9000 0.9200 291,684 +0.02(+2.22%)
Sep 13, 2023 0.8500 0.9200 0.8500 0.9000 457,203 +0.06(+6.51%)
Sep 12, 2023 0.8200 0.8500 0.8000 0.8450 173,783 +0.02(+1.81%)
Sep 11, 2023 0.8000 0.8500 0.8000 0.8300 762,200 +0.05(+6.41%)
Sep 08, 2023 0.8100 0.8100 0.7700 0.7800 52,602 -0.02(-2.50%)
Sep 07, 2023 0.8000 0.8300 0.7800 0.8000 98,334 +0.03(+3.90%)
Sep 06, 2023 0.7800 0.7800 0.7500 0.7700 13,961 -0.01(-1.28%)
Sep 05, 2023 0.7900 0.8700 0.7800 0.7800 333,326 +0.00(+0.00%)
Sep 01, 2023 0.7800 0 -0.01(-1.27%)
Aug 31, 2023 0.7600 0.7900 0.7300 0.7900 90,793 +0.03(+3.95%)
Aug 30, 2023 0.7100 0.7800 0.7100 0.7600 194,066 +0.05(+7.04%)
Aug 29, 2023 0.7200 0.7200 0.7100 0.7100 42,032 +0.01(+1.43%)
Aug 28, 2023 0.7300 0.7300 0.7000 0.7000 92,561 +0.02(+2.94%)
Aug 25, 2023 0.6900 0.6900 0.6800 0.6800 33,000 +0.00(+0.00%)
Aug 23, 2023 0.6800 0 +0.00(+0.00%)
Aug 22, 2023 0.6500 0.6800 0.6400 0.6800 87,946 +0.01(+1.49%)
Aug 21, 2023 0.6600 0.6700 0.6600 0.6700 14,843 +0.01(+1.52%)
Aug 18, 2023 0.6300 0.6600 0.6300 0.6600 133,143 +0.02(+3.13%)
Aug 17, 2023 0.6200 0.6400 0.6200 0.6400 81,180 +0.03(+4.92%)
Aug 16, 2023 0.6400 0.6600 0.6100 0.6100 145,325 -0.02(-3.17%)
Aug 15, 2023 0.6900 0.6900 0.6300 0.6300 96,670 -0.09(-12.50%)
Aug 14, 2023 0.7200 0.7250 0.6800 0.7200 107,770 +0.00(+0.00%)
Aug 11, 2023 0.7400 0.7400 0.7100 0.7200 238,449 -0.03(-4.00%)
Aug 10, 2023 0.7300 0.7700 0.7300 0.7500 260,507 +0.00(+0.00%)
Aug 09, 2023 0.7600 0.7600 0.7300 0.7500 135,072 -0.02(-2.60%)
Aug 08, 2023 0.8000 0.8000 0.7400 0.7700 202,060 -0.02(-2.53%)
Aug 04, 2023 0.7900 0 +0.07(+9.72%)
Aug 03, 2023 0.6500 0.7200 0.6500 0.7200 1,019,216 +0.08(+12.50%)
Aug 02, 2023 0.6400 0.6400 0.6400 0.6400 41,500 -0.01(-1.54%)
Aug 01, 2023 0.6700 0.6700 0.6500 0.6500 267,716 -0.02(-2.99%)
Jul 31, 2023 0.6500 0.6700 0.6400 0.6700 51,500 +0.02(+3.08%)
Jul 28, 2023 0.6400 0.6500 0.6000 0.6500 42,000 +0.02(+3.17%)
Jul 27, 2023 0.6300 0.6350 0.6200 0.6300 63,113 -0.01(-1.56%)
Jul 26, 2023 0.6300 0.6400 0.6200 0.6400 50,750 +0.01(+1.59%)
Jul 25, 2023 0.6200 0.6400 0.6200 0.6300 80,900 +0.01(+1.61%)
Jul 24, 2023 0.6200 0.6300 0.5900 0.6200 264,573 +0.00(+0.00%)
Jul 21, 2023 0.6200 0.6250 0.6000 0.6200 83,651 +0.01(+1.64%)
Jul 20, 2023 0.6200 0.6200 0.6000 0.6100 293,028 -0.02(-3.17%)
Jul 19, 2023 0.6500 0.6500 0.6200 0.6300 77,894 -0.02(-3.08%)
Jul 18, 2023 0.6300 0.6700 0.6300 0.6500 69,555 +0.01(+1.56%)
Jul 17, 2023 0.6600 0.6700 0.6400 0.6400 82,011 -0.03(-4.48%)
Jul 14, 2023 0.7100 0.7100 0.6500 0.6700 236,254 -0.02(-2.90%)
Jul 13, 2023 0.7000 0.7100 0.6900 0.6900 135,000 +0.00(+0.00%)
Jul 12, 2023 0.7600 0.7600 0.6900 0.6900 115,665 -0.07(-9.21%)
Jul 11, 2023 0.6500 0.8000 0.6500 0.7600 2,090,355 +0.06(+8.57%)
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.