Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.580 1.630 1.490 1.520 6,117,116 +0.02(+1.33%)
May 22, 2024 1.550 1.550 1.480 1.500 3,288,851 -0.05(-3.23%)
May 21, 2024 1.610 1.610 1.510 1.550 4,042,208 -0.05(-3.13%)
May 20, 2024 1.520 1.640 1.520 1.600 5,563,555 +0.09(+5.96%)
May 17, 2024 1.560 1.640 1.470 1.510 6,085,593 -0.05(-3.21%)
May 16, 2024 1.680 1.710 1.530 1.560 4,826,144 -0.12(-7.14%)
May 15, 2024 1.690 1.710 1.600 1.680 7,216,895 +0.07(+4.35%)
May 14, 2024 1.520 1.665 1.510 1.610 7,928,099 +0.14(+9.52%)
May 13, 2024 1.430 1.580 1.400 1.470 5,741,814 +0.08(+5.76%)
May 10, 2024 1.490 1.510 1.390 1.390 4,018,273 -0.09(-6.08%)
May 09, 2024 1.460 1.490 1.450 1.480 2,331,325 -0.01(-0.67%)
May 08, 2024 1.480 1.490 1.450 1.490 2,051,785 +0.01(+0.68%)
May 07, 2024 1.530 1.530 1.450 1.480 3,078,097 -0.03(-1.99%)
May 06, 2024 1.500 1.560 1.490 1.510 4,490,396 +0.02(+1.34%)
May 03, 2024 1.520 1.620 1.460 1.490 11,236,387 -0.24(-13.87%)
May 02, 2024 1.760 1.765 1.690 1.730 7,818,500 +0.01(+0.58%)
May 01, 2024 1.650 1.820 1.650 1.720 5,225,114 +0.06(+3.61%)
Apr 30, 2024 1.700 1.760 1.650 1.660 3,848,822 -0.09(-5.14%)
Apr 29, 2024 1.830 1.870 1.700 1.750 5,935,379 -0.05(-2.78%)
Apr 26, 2024 1.690 1.800 1.680 1.800 3,620,253 +0.14(+8.43%)
Apr 25, 2024 1.640 1.700 1.610 1.660 2,618,834 -0.03(-1.78%)
Apr 24, 2024 1.790 1.820 1.650 1.690 6,909,687 -0.02(-1.17%)
Apr 23, 2024 1.680 1.750 1.630 1.710 7,032,102 +0.15(+9.62%)
Apr 22, 2024 1.490 1.600 1.470 1.560 4,461,469 +0.11(+7.59%)
Apr 19, 2024 1.520 1.545 1.440 1.450 4,290,901 -0.08(-5.23%)
Apr 18, 2024 1.580 1.600 1.520 1.530 2,197,289 -0.03(-1.92%)
Apr 17, 2024 1.620 1.670 1.550 1.560 4,631,042 -0.04(-2.50%)
Apr 16, 2024 1.550 1.640 1.550 1.600 3,169,630 +0.02(+1.27%)
Apr 15, 2024 1.730 1.740 1.550 1.580 6,624,017 -0.17(-9.71%)
Apr 12, 2024 1.760 1.770 1.680 1.750 4,989,927 -0.01(-0.57%)
Apr 11, 2024 1.800 1.805 1.750 1.760 3,729,907 -0.02(-1.12%)
Apr 10, 2024 1.800 1.840 1.760 1.780 4,715,314 -0.07(-3.78%)
Apr 09, 2024 1.920 1.940 1.840 1.850 3,774,055 -0.05(-2.63%)
Apr 08, 2024 1.980 1.990 1.870 1.900 5,611,943 -0.05(-2.56%)
Apr 05, 2024 1.950 2.010 1.910 1.950 3,726,084 +0.02(+1.04%)
Apr 04, 2024 2.010 2.070 1.920 1.930 6,522,210 -0.04(-2.03%)
Apr 03, 2024 1.830 1.970 1.820 1.970 5,334,022 +0.11(+5.91%)
Apr 02, 2024 1.890 1.900 1.830 1.860 7,169,632 -0.10(-5.10%)
Apr 01, 2024 2.040 2.050 1.930 1.960 7,142,094 -0.09(-4.39%)
Mar 28, 2024 2.120 2.200 2.035 2.050 6,681,990 -0.10(-4.65%)
Mar 27, 2024 2.100 2.180 2.030 2.150 14,341,707 +0.06(+2.87%)
Mar 26, 2024 2.220 2.230 2.080 2.090 8,639,806 -0.08(-3.69%)
Mar 25, 2024 2.000 2.180 1.960 2.170 12,279,608 +0.17(+8.50%)
Mar 22, 2024 2.050 2.060 1.950 2.000 9,214,285 -0.07(-3.38%)
Mar 21, 2024 2.180 2.220 2.035 2.070 9,672,917 -0.08(-3.72%)
Mar 20, 2024 2.150 2.200 2.070 2.150 11,679,409 -0.05(-2.27%)
Mar 19, 2024 2.050 2.260 2.010 2.200 14,237,559 -0.01(-0.45%)
Mar 18, 2024 2.450 2.490 2.190 2.210 19,618,056 -0.23(-9.43%)
Mar 15, 2024 2.390 2.560 2.360 2.440 22,937,036 +0.00(+0.00%)
Mar 14, 2024 2.890 2.890 2.360 2.440 53,804,572 -0.02(-0.81%)
Mar 13, 2024 2.600 2.680 2.400 2.460 40,729,204 +0.13(+5.58%)
Mar 12, 2024 2.440 2.460 2.280 2.330 19,004,072 -0.09(-3.72%)
Mar 11, 2024 2.570 2.620 2.400 2.420 16,702,924 -0.15(-5.84%)
Mar 08, 2024 2.810 2.950 2.520 2.570 39,703,264 -1.19(-31.65%)
Mar 07, 2024 3.860 3.940 3.570 3.760 28,707,190 -0.06(-1.57%)
Mar 06, 2024 4.060 4.269 3.750 3.820 24,276,402 +0.07(+1.87%)
Mar 05, 2024 4.570 4.630 3.540 3.750 37,542,552 -0.58(-13.39%)
Mar 04, 2024 4.100 4.795 4.020 4.330 67,158,560 +0.87(+25.14%)
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.