Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.590 1.620 1.380 1.400 2,519,060 -0.17(-10.83%)
Sep 28, 2023 1.500 1.590 1.500 1.570 879,457 +0.05(+3.29%)
Sep 27, 2023 1.570 1.610 1.500 1.520 1,356,042 -0.06(-3.80%)
Sep 26, 2023 1.580 1.600 1.520 1.580 941,099 -0.02(-1.25%)
Sep 25, 2023 1.640 1.680 1.580 1.600 1,572,578 -0.06(-3.61%)
Sep 22, 2023 1.780 1.810 1.650 1.660 1,416,778 -0.08(-4.60%)
Sep 21, 2023 1.750 1.800 1.700 1.740 1,444,678 -0.03(-1.69%)
Sep 20, 2023 1.860 1.920 1.770 1.770 3,176,704 -0.09(-4.84%)
Sep 19, 2023 1.680 1.980 1.550 1.860 8,396,272 +0.17(+10.06%)
Sep 18, 2023 1.900 1.980 1.680 1.690 3,834,900 -0.23(-11.98%)
Sep 15, 2023 2.180 2.180 1.870 1.920 8,698,580 -0.26(-11.93%)
Sep 14, 2023 2.240 2.330 2.150 2.180 2,030,104 -0.08(-3.54%)
Sep 13, 2023 2.290 2.340 2.240 2.260 1,481,210 -0.06(-2.59%)
Sep 12, 2023 2.280 2.340 2.230 2.320 1,822,434 +0.04(+1.75%)
Sep 11, 2023 2.360 2.380 2.250 2.280 2,524,154 -0.14(-5.79%)
Sep 08, 2023 2.350 2.445 2.295 2.420 2,296,464 +0.06(+2.54%)
Sep 07, 2023 2.330 2.425 2.212 2.360 3,059,770 -0.06(-2.48%)
Sep 06, 2023 2.300 2.450 2.250 2.420 2,960,684 +0.08(+3.42%)
Sep 05, 2023 2.500 2.500 2.250 2.340 2,554,781 -0.16(-6.40%)
Sep 01, 2023 2.550 2.590 2.430 2.500 2,110,896 +0.01(+0.40%)
Aug 31, 2023 2.500 2.640 2.480 2.490 2,483,874 -0.01(-0.40%)
Aug 30, 2023 2.470 2.662 2.440 2.500 2,944,381 +0.08(+3.31%)
Aug 29, 2023 2.360 2.580 2.320 2.420 3,151,158 +0.07(+2.98%)
Aug 28, 2023 2.510 2.530 2.315 2.350 3,401,213 -0.16(-6.37%)
Aug 25, 2023 2.540 2.570 2.390 2.510 3,358,063 -0.09(-3.46%)
Aug 24, 2023 2.660 2.680 2.510 2.600 2,951,763 -0.07(-2.62%)
Aug 23, 2023 2.520 2.780 2.420 2.670 6,212,617 +0.11(+4.30%)
Aug 22, 2023 2.940 2.940 2.460 2.560 9,221,377 -0.35(-12.03%)
Aug 21, 2023 2.690 3.180 2.630 2.910 30,998,030 +0.45(+18.29%)
Aug 18, 2023 2.310 2.780 2.080 2.460 21,507,130 +0.04(+1.65%)
Aug 17, 2023 2.740 2.750 2.360 2.420 9,192,107 -0.44(-15.38%)
Aug 16, 2023 3.290 3.400 2.810 2.860 9,165,011 -0.55(-16.13%)
Aug 15, 2023 3.560 3.580 3.315 3.410 4,786,879 -0.19(-5.28%)
Aug 14, 2023 3.350 3.760 3.245 3.600 9,875,573 +0.04(+1.12%)
Aug 11, 2023 3.690 3.730 3.200 3.560 12,504,176 -0.32(-8.25%)
Aug 10, 2023 4.250 4.380 3.770 3.880 10,634,226 -0.36(-8.49%)
Aug 09, 2023 4.830 4.950 4.020 4.240 17,731,532 -0.61(-12.58%)
Aug 08, 2023 5.030 5.390 4.850 4.850 19,525,588 -0.38(-7.27%)
Aug 07, 2023 4.360 5.460 4.180 5.230 45,429,544 +0.46(+9.64%)
Aug 04, 2023 5.470 5.650 4.630 4.770 95,609,952 +1.25(+35.51%)
Aug 03, 2023 3.340 4.239 3.140 3.520 89,302,960 -0.15(-4.09%)
Aug 02, 2023 4.610 4.670 3.450 3.670 59,296,804 -1.71(-31.78%)
Aug 01, 2023 5.070 5.910 4.630 5.380 150,434,384 +1.11(+26.00%)
Jul 31, 2023 3.260 4.790 3.120 4.270 173,154,192 +1.19(+38.64%)
Jul 28, 2023 3.530 3.570 2.670 3.080 109,823,368 +0.11(+3.70%)
Jul 27, 2023 2.230 3.750 2.110 2.970 208,573,744 +1.07(+56.32%)
Jul 26, 2023 1.260 2.130 1.260 1.900 71,101,392 +0.57(+42.86%)
Jul 25, 2023 1.490 1.540 1.220 1.330 17,572,368 -0.25(-15.82%)
Jul 24, 2023 1.170 1.820 1.160 1.580 132,366,480 +0.68(+75.56%)
Jul 21, 2023 0.6800 1.040 0.6697 0.9000 20,260,874 +0.23(+35.26%)
Jul 20, 2023 0.6321 0.6890 0.6100 0.6654 2,717,589 +0.02(+3.73%)
Jul 19, 2023 0.6100 0.6797 0.6100 0.6415 2,619,530 +0.02(+3.55%)
Jul 18, 2023 0.6600 0.6867 0.6177 0.6195 2,254,106 -0.03(-4.69%)
Jul 17, 2023 0.6700 0.6964 0.6500 0.6500 1,486,837 +0.01(+1.28%)
Jul 14, 2023 0.7200 0.7200 0.6409 0.6418 2,548,133 -0.06(-8.31%)
Jul 13, 2023 0.7200 0.7391 0.7000 0.7000 1,041,654 -0.01(-1.17%)
Jul 12, 2023 0.7500 0.7480 0.7000 0.7083 1,612,190 -0.01(-1.71%)
Jul 11, 2023 0.7188 0.7923 0.7005 0.7206 1,606,214 +0.01(+1.49%)
Jul 10, 2023 0.7265 0.7500 0.7000 0.7100 1,172,603 -0.03(-3.86%)
Jul 07, 2023 0.7400 0.7641 0.7351 0.7385 768,075 +0.01(+0.78%)
Jul 06, 2023 0.7500 0.7675 0.7325 0.7328 751,846 -0.03(-3.58%)
Jul 05, 2023 0.8163 0.8163 0.7530 0.7600 1,308,508 -0.06(-6.76%)
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.