Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 1.150 1.170 1.120 1.150 2,009,311 +0.00(+0.00%)
May 17, 2024 1.210 1.225 1.120 1.150 5,685,235 -0.06(-4.56%)
May 16, 2024 1.270 1.290 1.200 1.205 3,287,556 -0.06(-4.74%)
May 15, 2024 1.530 1.530 1.250 1.265 4,329,204 -0.14(-9.64%)
May 14, 2024 1.350 1.690 1.350 1.400 10,842,861 +0.15(+12.00%)
May 13, 2024 1.220 1.360 1.216 1.250 3,206,143 +0.03(+2.88%)
May 10, 2024 1.150 1.330 1.150 1.215 6,924,791 -0.41(-25.00%)
May 09, 2024 1.620 1.630 1.560 1.620 4,256,435 +0.00(+0.00%)
May 08, 2024 1.610 1.639 1.560 1.620 1,226,659 +0.00(+0.00%)
May 07, 2024 1.690 1.690 1.610 1.620 841,223 -0.05(-2.99%)
May 06, 2024 1.640 1.680 1.630 1.670 1,125,470 +0.06(+3.73%)
May 03, 2024 1.610 1.680 1.580 1.610 1,228,358 +0.03(+1.90%)
May 02, 2024 1.480 1.590 1.480 1.580 1,929,732 +0.10(+6.76%)
May 01, 2024 1.450 1.540 1.410 1.480 1,070,427 +0.03(+2.07%)
Apr 30, 2024 1.500 1.520 1.450 1.450 1,209,776 -0.08(-5.23%)
Apr 29, 2024 1.530 1.560 1.480 1.530 1,260,717 +0.03(+2.00%)
Apr 26, 2024 1.450 1.520 1.415 1.500 1,319,000 +0.08(+5.63%)
Apr 25, 2024 1.450 1.450 1.390 1.420 1,310,004 -0.01(-0.70%)
Apr 24, 2024 1.420 1.480 1.405 1.430 1,566,721 +0.03(+2.14%)
Apr 23, 2024 1.400 1.430 1.380 1.400 1,394,979 +0.00(+0.00%)
Apr 22, 2024 1.430 1.440 1.340 1.400 1,730,856 +0.00(+0.00%)
Apr 19, 2024 1.460 1.480 1.390 1.400 1,541,150 -0.06(-4.11%)
Apr 18, 2024 1.430 1.540 1.410 1.460 1,343,837 +0.02(+1.39%)
Apr 17, 2024 1.490 1.500 1.410 1.440 1,380,111 -0.04(-2.70%)
Apr 16, 2024 1.500 1.510 1.460 1.480 1,209,822 -0.02(-1.33%)
Apr 15, 2024 1.650 1.650 1.500 1.500 2,230,150 -0.10(-6.25%)
Apr 12, 2024 1.640 1.660 1.600 1.600 1,351,203 -0.08(-4.76%)
Apr 11, 2024 1.640 1.690 1.610 1.680 1,519,054 +0.06(+3.70%)
Apr 10, 2024 1.680 1.680 1.600 1.620 2,585,440 -0.08(-4.71%)
Apr 09, 2024 1.730 1.790 1.680 1.700 1,306,562 -0.01(-0.58%)
Apr 08, 2024 1.700 1.720 1.660 1.710 1,871,105 +0.03(+1.79%)
Apr 05, 2024 1.650 1.690 1.610 1.680 2,839,845 +0.03(+1.82%)
Apr 04, 2024 1.710 1.740 1.650 1.650 2,186,808 -0.02(-1.20%)
Apr 03, 2024 1.700 1.705 1.620 1.670 1,666,991 -0.02(-1.18%)
Apr 02, 2024 1.810 1.810 1.690 1.690 1,712,158 -0.11(-6.11%)
Apr 01, 2024 1.840 1.851 1.750 1.800 1,851,207 -0.04(-2.17%)
Mar 28, 2024 1.830 1.895 1.800 1.840 2,136,742 +0.02(+1.10%)
Mar 27, 2024 1.730 1.820 1.700 1.820 1,845,617 +0.13(+7.69%)
Mar 26, 2024 1.750 1.790 1.690 1.690 1,748,358 -0.03(-1.74%)
Mar 25, 2024 1.760 1.820 1.720 1.720 2,014,309 +0.02(+1.18%)
Mar 22, 2024 1.740 1.750 1.685 1.700 1,764,940 -0.04(-2.30%)
Mar 21, 2024 1.830 1.880 1.690 1.740 3,607,560 -0.07(-3.87%)
Mar 20, 2024 1.720 1.840 1.700 1.810 3,226,706 +0.10(+5.85%)
Mar 19, 2024 1.800 1.810 1.680 1.710 4,655,953 -0.07(-3.93%)
Mar 18, 2024 1.970 1.980 1.770 1.780 5,579,706 -0.14(-7.05%)
Mar 15, 2024 2.090 2.150 1.910 1.915 6,371,469 -0.16(-7.71%)
Mar 14, 2024 2.300 2.310 2.030 2.075 6,928,442 -0.23(-10.17%)
Mar 13, 2024 2.300 2.340 2.240 2.310 2,499,232 -0.02(-0.86%)
Mar 12, 2024 2.400 2.400 2.280 2.330 1,948,669 -0.06(-2.51%)
Mar 11, 2024 2.500 2.530 2.360 2.390 2,535,134 -0.08(-3.24%)
Mar 08, 2024 2.410 2.700 2.410 2.470 6,811,136 +0.09(+3.78%)
Mar 07, 2024 2.240 2.390 2.180 2.380 2,512,619 +0.20(+9.17%)
Mar 06, 2024 2.110 2.280 2.091 2.180 2,637,085 +0.11(+5.31%)
Mar 05, 2024 2.100 2.180 2.040 2.070 3,271,427 -0.16(-6.97%)
Mar 04, 2024 2.340 2.365 2.210 2.225 1,825,381 -0.08(-3.68%)
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.