Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.840 2.000 1.823 2.000 319,333 +0.10(+5.26%)
May 30, 2023 1.810 1.900 1.760 1.900 321,165 +0.05(+2.70%)
May 26, 2023 1.820 1.885 1.800 1.850 200,207 +0.05(+2.78%)
May 25, 2023 1.870 1.900 1.760 1.800 233,400 -0.11(-5.76%)
May 24, 2023 1.850 1.920 1.810 1.910 185,106 +0.04(+2.14%)
May 23, 2023 2.000 2.000 1.850 1.870 486,346 -0.07(-3.61%)
May 22, 2023 1.940 2.005 1.841 1.940 386,804 +0.11(+6.01%)
May 19, 2023 1.940 2.000 1.785 1.830 237,113 -0.11(-5.67%)
May 18, 2023 1.950 1.950 1.870 1.940 206,348 +0.04(+2.11%)
May 17, 2023 1.750 1.980 1.650 1.900 558,739 +0.27(+16.56%)
May 16, 2023 1.730 1.760 1.610 1.630 154,190 -0.10(-5.78%)
May 15, 2023 1.600 1.765 1.600 1.730 201,267 +0.12(+7.45%)
May 12, 2023 1.710 1.750 1.590 1.610 169,694 -0.12(-6.94%)
May 11, 2023 1.690 1.790 1.640 1.730 234,051 +0.10(+6.13%)
May 10, 2023 1.630 1.718 1.630 1.630 135,969 +0.06(+3.82%)
May 09, 2023 1.740 1.740 1.570 1.570 242,637 -0.13(-7.65%)
May 08, 2023 1.790 1.840 1.690 1.700 254,163 -0.13(-7.10%)
May 05, 2023 1.870 1.870 1.770 1.830 185,049 +0.03(+1.67%)
May 04, 2023 1.990 1.990 1.770 1.800 301,062 -0.11(-5.76%)
May 03, 2023 1.780 1.960 1.780 1.910 212,416 +0.10(+5.52%)
May 02, 2023 1.820 1.830 1.770 1.810 122,198 -0.02(-1.09%)
May 01, 2023 1.840 1.900 1.800 1.830 160,089 -0.01(-0.54%)
Apr 28, 2023 1.970 2.010 1.760 1.840 322,898 -0.11(-5.64%)
Apr 27, 2023 1.950 2.005 1.940 1.950 82,664 +0.01(+0.52%)
Apr 26, 2023 2.000 2.015 1.920 1.940 178,760 +0.02(+1.04%)
Apr 25, 2023 2.020 2.050 1.911 1.920 119,829 -0.13(-6.34%)
Apr 24, 2023 1.960 2.110 1.960 2.050 172,699 +0.10(+5.13%)
Apr 21, 2023 2.050 2.050 1.930 1.950 114,606 -0.09(-4.41%)
Apr 20, 2023 2.060 2.100 2.010 2.040 132,909 -0.02(-0.97%)
Apr 19, 2023 1.890 2.080 1.880 2.060 246,843 +0.19(+10.16%)
Apr 18, 2023 2.020 2.100 1.800 1.870 275,241 -0.15(-7.43%)
Apr 17, 2023 2.100 2.140 2.000 2.020 137,703 -0.08(-3.81%)
Apr 14, 2023 2.060 2.170 2.060 2.100 198,951 +0.01(+0.48%)
Apr 13, 2023 2.200 2.200 2.020 2.090 239,387 -0.10(-4.57%)
Apr 12, 2023 2.240 2.280 2.140 2.190 526,924 +0.01(+0.46%)
Apr 11, 2023 2.020 2.180 2.020 2.180 397,751 +0.16(+7.92%)
Apr 10, 2023 1.990 2.110 1.970 2.020 265,494 +0.03(+1.51%)
Apr 06, 2023 1.950 2.030 1.931 1.990 246,083 +0.01(+0.51%)
Apr 05, 2023 1.990 2.020 1.900 1.980 257,849 +0.03(+1.54%)
Apr 04, 2023 1.910 2.000 1.845 1.950 367,123 +0.09(+4.84%)
Apr 03, 2023 2.100 2.120 1.840 1.860 1,031,906 -0.26(-12.26%)
Mar 31, 2023 2.140 2.285 2.060 2.120 905,893 -0.03(-1.40%)
Mar 30, 2023 2.020 2.200 2.020 2.150 6,738,610 +0.12(+5.91%)
Mar 29, 2023 1.760 2.080 1.720 2.030 1,729,494 +0.33(+19.41%)
Mar 28, 2023 1.700 2.350 1.650 1.700 3,383,624 +0.02(+1.19%)
Mar 27, 2023 1.750 1.860 1.660 1.680 508,916 -0.02(-1.18%)
Mar 24, 2023 1.800 1.905 1.660 1.700 495,027 -0.07(-3.95%)
Mar 23, 2023 1.580 1.790 1.550 1.770 540,597 +0.21(+13.46%)
Mar 22, 2023 1.590 1.630 1.525 1.560 180,178 -0.02(-1.27%)
Mar 21, 2023 1.490 1.610 1.450 1.580 311,287 +0.13(+8.97%)
Mar 20, 2023 1.500 1.600 1.430 1.450 249,116 -0.03(-2.03%)
Mar 17, 2023 1.620 1.690 1.470 1.480 312,321 +0.01(+0.68%)
Mar 16, 2023 1.520 1.520 1.410 1.470 247,823 +0.03(+2.08%)
Mar 15, 2023 1.520 1.520 1.420 1.440 261,570 -0.13(-8.28%)
Mar 14, 2023 1.500 1.590 1.430 1.570 356,696 +0.10(+6.80%)
Mar 13, 2023 1.460 1.510 1.420 1.470 292,254 -0.09(-5.77%)
Mar 10, 2023 1.660 1.670 1.490 1.560 308,620 -0.11(-6.59%)
Mar 09, 2023 1.740 1.740 1.660 1.670 185,977 -0.07(-4.02%)
Mar 08, 2023 1.900 1.900 1.690 1.740 563,618 -0.16(-8.42%)
Mar 07, 2023 1.880 1.930 1.850 1.900 204,898 -0.03(-1.55%)
Mar 06, 2023 1.890 1.940 1.870 1.930 209,581 +0.03(+1.58%)
Mar 03, 2023 1.940 1.959 1.880 1.900 243,617 -0.04(-2.06%)
Mar 02, 2023 1.960 1.970 1.880 1.940 205,290 -0.06(-3.00%)
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.