Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2024 0 +0.00(+0.00%)
Mar 05, 2024 1.210 1.260 1.195 1.230 239,775 +0.01(+0.82%)
Mar 04, 2024 1.290 1.300 1.190 1.220 383,371 -0.05(-3.94%)
Mar 01, 2024 1.210 1.320 1.160 1.270 551,402 +0.09(+7.63%)
Feb 29, 2024 1.260 1.260 1.140 1.180 362,562 -0.01(-0.84%)
Feb 28, 2024 1.230 1.260 1.170 1.190 323,202 -0.04(-3.25%)
Feb 27, 2024 1.170 1.240 1.150 1.230 645,670 +0.08(+6.96%)
Feb 26, 2024 1.130 1.170 1.100 1.150 357,268 +0.03(+2.68%)
Feb 23, 2024 1.130 1.140 1.090 1.120 271,397 +0.01(+0.90%)
Feb 22, 2024 1.150 1.170 1.100 1.110 323,847 -0.04(-3.48%)
Feb 21, 2024 1.200 1.200 1.130 1.150 265,790 -0.03(-2.54%)
Feb 20, 2024 1.250 1.250 1.150 1.180 574,802 -0.07(-5.60%)
Feb 16, 2024 1.260 1.310 1.230 1.250 397,308 -0.02(-1.57%)
Feb 15, 2024 1.400 1.410 1.210 1.270 1,290,977 -0.09(-6.62%)
Feb 14, 2024 1.130 1.500 1.120 1.360 4,001,773 +0.23(+20.35%)
Feb 13, 2024 1.170 1.170 1.120 1.130 251,914 -0.04(-3.42%)
Feb 12, 2024 1.240 1.240 1.145 1.170 502,205 -0.07(-5.65%)
Feb 09, 2024 1.140 1.260 1.100 1.240 561,811 +0.10(+8.77%)
Feb 08, 2024 1.160 1.170 1.080 1.140 360,222 -0.02(-1.72%)
Feb 07, 2024 1.180 1.200 1.100 1.160 380,708 -0.04(-3.33%)
Feb 06, 2024 1.130 1.244 1.100 1.200 363,201 +0.04(+3.45%)
Feb 05, 2024 1.180 1.180 1.060 1.160 495,394 -0.01(-0.85%)
Feb 02, 2024 1.260 1.260 1.120 1.170 643,998 -0.09(-7.14%)
Feb 01, 2024 1.390 1.390 1.240 1.260 961,177 -0.13(-9.35%)
Jan 31, 2024 1.340 1.490 1.280 1.390 1,303,666 +0.05(+3.73%)
Jan 30, 2024 1.510 1.520 1.250 1.340 1,559,226 -0.14(-9.46%)
Jan 29, 2024 1.520 1.550 1.250 1.480 7,017,768 -2.79(-65.34%)
Jan 26, 2024 5.000 5.370 3.820 4.270 14,489,348 +1.02(+31.38%)
Jan 25, 2024 3.740 3.775 3.070 3.250 329,373 -0.40(-10.96%)
Jan 24, 2024 3.820 4.290 3.640 3.650 272,861 -0.12(-3.18%)
Jan 23, 2024 4.450 4.450 3.710 3.770 196,595 -0.57(-13.13%)
Jan 22, 2024 6.710 6.980 4.300 4.340 281,446 -2.53(-36.83%)
Jan 19, 2024 7.760 7.800 6.660 6.870 56,808 +0.22(+3.31%)
Jan 18, 2024 8.200 8.200 6.310 6.650 134,979 -2.03(-23.35%)
Jan 17, 2024 9.800 9.800 8.222 8.676 38,371 -0.79(-8.35%)
Jan 16, 2024 11.00 11.00 9.400 9.466 73,548 -3.13(-24.87%)
Jan 12, 2024 13.65 13.65 12.20 12.60 12,925 -0.71(-5.31%)
Jan 11, 2024 14.02 14.02 12.66 13.31 12,865 -0.39(-2.88%)
Jan 10, 2024 13.60 14.00 12.80 13.70 14,004 +0.10(+0.74%)
Jan 09, 2024 14.45 14.45 13.20 13.60 12,120 +0.50(+3.80%)
Jan 08, 2024 13.35 13.47 12.66 13.10 23,656 -0.30(-2.22%)
Jan 05, 2024 15.18 15.18 12.76 13.40 29,175 -1.80(-11.84%)
Jan 04, 2024 16.18 16.40 15.00 15.20 37,655 -1.60(-9.52%)
Jan 03, 2024 17.44 18.20 16.18 16.80 35,677 -1.13(-6.32%)
Jan 02, 2024 18.59 19.00 17.40 17.93 24,913 -0.37(-2.00%)
Dec 29, 2023 19.99 20.80 18.27 18.30 34,036 -1.30(-6.63%)
Dec 28, 2023 18.40 21.00 18.02 19.60 63,198 +1.38(+7.57%)
Dec 27, 2023 20.20 20.60 18.00 18.22 76,648 -2.98(-14.06%)
Dec 26, 2023 17.80 21.60 16.00 21.20 150,478 +3.37(+18.89%)
Dec 22, 2023 18.40 22.80 17.00 17.83 315,748 +0.45(+2.60%)
Dec 21, 2023 19.80 21.80 17.10 17.38 330,206 -6.62(-27.58%)
Dec 20, 2023 26.20 29.80 22.40 24.00 518,123 -7.40(-23.57%)
Dec 19, 2023 36.00 38.00 28.40 31.40 4,561,019 +11.20(+55.45%)
Dec 18, 2023 11.80 32.80 9.632 20.20 7,224,172 +11.06(+120.96%)
Dec 15, 2023 9.962 9.962 9.142 9.142 5,449 -0.29(-3.12%)
Dec 14, 2023 9.428 9.600 9.000 9.436 4,270 +0.16(+1.68%)
Dec 13, 2023 9.860 9.860 9.202 9.280 2,498 -0.32(-3.31%)
Dec 12, 2023 9.500 9.700 9.120 9.598 3,927 +0.16(+1.72%)
Dec 11, 2023 9.800 9.980 9.100 9.436 7,672 -0.12(-1.28%)
Dec 08, 2023 9.600 9.900 9.400 9.558 5,045 -0.21(-2.13%)
Dec 07, 2023 9.714 10.20 9.402 9.766 6,363 -0.08(-0.77%)
Dec 06, 2023 10.18 10.34 9.540 9.842 9,583 -0.37(-3.64%)
Dec 05, 2023 10.10 10.30 9.838 10.21 6,184 -0.17(-1.62%)
Dec 04, 2023 11.50 11.50 10.22 10.38 31,311 -1.59(-13.30%)
Dec 01, 2023 10.60 12.00 10.51 11.97 17,438 +1.37(+12.96%)
Nov 30, 2023 10.03 11.40 9.970 10.60 17,696 +0.67(+6.77%)
Nov 29, 2023 10.84 13.00 9.850 9.928 114,139 -0.25(-2.48%)
Nov 28, 2023 10.60 10.60 9.798 10.18 2,646 +0.10(+0.99%)
Nov 27, 2023 10.73 10.73 9.600 10.08 3,565 -0.33(-3.21%)
Nov 24, 2023 10.07 10.85 10.04 10.41 1,705 +0.19(+1.90%)
Nov 22, 2023 10.30 10.94 9.600 10.22 7,457 +0.08(+0.79%)
Nov 21, 2023 10.60 10.60 9.606 10.14 5,911 -0.71(-6.56%)
Nov 20, 2023 11.80 11.80 10.10 10.85 18,176 -0.82(-7.01%)
Nov 17, 2023 11.22 12.51 11.00 11.67 8,455 -0.11(-0.95%)
Nov 16, 2023 11.70 12.79 10.36 11.78 10,942 -0.28(-2.31%)
Nov 15, 2023 12.00 12.80 11.41 12.06 7,815 +0.06(+0.50%)
Nov 14, 2023 12.00 12.69 11.42 12.00 10,165 -0.30(-2.41%)
Nov 13, 2023 12.00 12.35 11.46 12.30 8,818 +0.35(+2.90%)
Nov 10, 2023 12.40 12.40 11.60 11.95 9,181 +0.31(+2.66%)
Nov 09, 2023 12.99 14.00 11.60 11.64 18,980 -1.76(-13.13%)
Nov 08, 2023 17.50 17.50 13.40 13.40 28,615 -5.60(-29.47%)
Nov 07, 2023 13.80 19.40 13.01 19.00 68,349 +4.80(+33.80%)
Nov 06, 2023 13.26 14.60 12.26 14.20 53,296 -0.20(-1.42%)
Nov 03, 2023 13.80 15.49 13.20 14.40 201,836 -4.60(-24.19%)
Nov 02, 2023 23.40 24.80 17.80 19.00 2,650,505 +3.07(+19.27%)
Nov 01, 2023 15.80 16.40 15.40 15.93 1,548 -0.43(-2.63%)
Oct 31, 2023 18.20 18.40 14.00 16.36 21,972 +0.66(+4.22%)
Oct 30, 2023 15.20 15.73 14.01 15.70 1,242 +0.82(+5.54%)
Oct 27, 2023 15.94 16.80 14.20 14.87 2,495 -0.33(-2.14%)
Oct 26, 2023 16.40 16.36 14.60 15.20 2,268 -1.66(-9.86%)
Oct 25, 2023 16.00 16.98 14.00 16.86 34,245 -0.13(-0.75%)
Oct 24, 2023 16.40 17.00 15.83 16.99 2,712 +0.49(+2.97%)
Oct 23, 2023 16.59 17.40 15.80 16.50 1,284 +0.28(+1.71%)
Oct 20, 2023 16.64 17.32 15.80 16.22 1,260 -1.27(-7.27%)
Oct 19, 2023 17.80 18.00 16.49 17.49 2,251 -0.85(-4.64%)
Oct 18, 2023 18.40 18.40 17.34 18.35 1,155 +0.35(+1.92%)
Oct 17, 2023 19.91 19.91 18.00 18.00 1,730 -0.60(-3.23%)
Oct 16, 2023 21.00 21.40 17.00 18.60 6,954 -2.00(-9.71%)
Oct 13, 2023 22.00 22.60 20.40 20.60 826 -0.40(-1.90%)
Oct 12, 2023 21.00 22.80 20.40 21.00 1,846 -0.40(-1.87%)
Oct 11, 2023 21.40 23.00 20.80 21.40 1,364 -1.00(-4.46%)
Oct 10, 2023 23.00 23.00 20.20 22.40 3,006 +0.00(+0.00%)
Oct 09, 2023 23.00 23.60 21.80 22.40 1,049 -0.60(-2.61%)
Oct 06, 2023 23.60 24.20 23.00 23.00 575 +0.00(+0.00%)
Oct 05, 2023 23.40 24.60 22.60 23.00 997 -1.00(-4.17%)
Oct 04, 2023 23.40 24.82 23.40 24.00 731 +0.60(+2.56%)
Oct 03, 2023 24.60 26.20 23.22 23.40 2,259 -1.80(-7.14%)
Oct 02, 2023 27.00 27.00 24.60 25.20 1,368 -1.00(-3.82%)
Sep 29, 2023 25.60 27.00 24.40 26.20 769 +0.60(+2.34%)
Sep 28, 2023 26.60 28.58 25.40 25.60 1,207 -0.40(-1.54%)
Sep 27, 2023 26.20 26.60 26.00 26.00 695 +0.40(+1.56%)
Sep 26, 2023 25.00 27.40 25.00 25.60 1,331 +0.60(+2.40%)
Sep 25, 2023 25.20 25.20 24.20 25.00 1,256 +0.20(+0.81%)
Sep 22, 2023 25.60 26.00 24.40 24.80 2,316 -1.40(-5.34%)
Sep 21, 2023 26.60 26.80 25.80 26.20 910 -0.20(-0.76%)
Sep 20, 2023 26.00 26.80 25.89 26.40 718 -0.40(-1.49%)
Sep 19, 2023 26.60 27.00 26.00 26.80 762 +0.60(+2.28%)
Sep 18, 2023 26.40 27.20 26.20 26.20 911 -0.20(-0.75%)
Sep 15, 2023 27.40 27.40 25.80 26.40 2,219 -0.20(-0.75%)
Sep 14, 2023 27.60 28.00 25.60 26.60 2,411 -1.00(-3.62%)
Sep 13, 2023 28.20 28.80 26.40 27.60 1,156 -0.40(-1.43%)
Sep 12, 2023 27.80 28.00 26.80 28.00 1,021 +1.00(+3.70%)
Sep 11, 2023 27.60 28.40 26.00 27.00 1,927 -0.60(-2.17%)
Sep 08, 2023 28.20 28.80 26.81 27.60 2,108 -0.80(-2.82%)
Sep 07, 2023 28.60 29.40 27.40 28.40 1,111 -1.00(-3.40%)
Sep 06, 2023 29.00 29.60 26.60 29.40 5,703 +0.20(+0.68%)
Sep 05, 2023 29.40 30.80 28.00 29.20 34,982 +0.20(+0.69%)
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.