Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.8300 0.8923 0.8250 0.8800 560,511 +0.04(+5.04%)
Feb 23, 2024 0.8500 0.8872 0.7900 0.8378 902,963 +0.02(+2.18%)
Feb 22, 2024 0.8600 0.8783 0.8100 0.8199 913,732 -0.04(-4.09%)
Feb 21, 2024 0.9000 0.9298 0.8500 0.8549 1,042,008 -0.06(-6.17%)
Feb 20, 2024 0.9200 0.9839 0.9080 0.9111 958,686 -0.03(-2.78%)
Feb 16, 2024 1.000 1.010 0.9313 0.9372 891,688 -0.06(-6.28%)
Feb 15, 2024 1.000 1.040 0.9911 1.000 799,312 -0.02(-1.96%)
Feb 14, 2024 0.9900 1.020 0.9500 1.020 484,983 +0.10(+10.86%)
Feb 13, 2024 1.020 1.020 0.9200 0.9201 1,514,351 -0.11(-10.67%)
Feb 12, 2024 1.000 1.060 0.9855 1.030 648,401 +0.04(+4.54%)
Feb 09, 2024 0.9400 1.000 0.9400 0.9853 515,660 +0.05(+4.82%)
Feb 08, 2024 0.9100 0.9682 0.9100 0.9400 636,859 +0.02(+2.59%)
Feb 07, 2024 0.9300 0.9651 0.9163 0.9163 654,702 -0.01(-0.90%)
Feb 06, 2024 0.8700 0.9551 0.8501 0.9246 997,813 +0.09(+10.70%)
Feb 05, 2024 0.9100 0.9193 0.8110 0.8352 1,441,380 -0.07(-7.23%)
Feb 02, 2024 0.9601 0.9607 0.9000 0.9003 895,933 -0.04(-4.40%)
Feb 01, 2024 1.040 1.100 0.8651 0.9417 2,023,192 -0.09(-8.57%)
Jan 31, 2024 1.020 1.100 1.020 1.030 550,522 +0.00(+0.00%)
Jan 30, 2024 1.070 1.089 1.010 1.030 622,846 -0.04(-3.74%)
Jan 29, 2024 1.110 1.120 1.070 1.070 789,257 -0.05(-4.46%)
Jan 26, 2024 1.090 1.170 1.080 1.120 840,035 +0.03(+2.75%)
Jan 25, 2024 1.080 1.110 1.040 1.090 827,258 +0.03(+2.83%)
Jan 24, 2024 1.050 1.090 1.050 1.060 780,352 +0.02(+1.92%)
Jan 23, 2024 1.050 1.060 1.000 1.040 762,080 +0.03(+2.97%)
Jan 22, 2024 0.9800 1.050 0.9780 1.010 663,113 +0.03(+3.27%)
Jan 19, 2024 0.9800 0.9829 0.9021 0.9780 806,372 +0.02(+2.41%)
Jan 18, 2024 0.9400 0.9690 0.9210 0.9550 786,757 +0.02(+1.74%)
Jan 17, 2024 0.9056 0.9400 0.9000 0.9387 1,143,059 +0.03(+3.13%)
Jan 16, 2024 1.010 1.050 0.9025 0.9102 1,884,215 -0.10(-9.88%)
Jan 12, 2024 1.030 1.050 1.010 1.010 431,710 -0.01(-0.98%)
Jan 11, 2024 1.030 1.040 1.000 1.020 865,218 +0.01(+0.99%)
Jan 10, 2024 1.050 1.060 1.010 1.010 807,398 -0.04(-3.81%)
Jan 09, 2024 1.090 1.099 1.040 1.050 747,466 -0.05(-4.55%)
Jan 08, 2024 1.070 1.120 1.052 1.100 862,179 +0.05(+4.76%)
Jan 05, 2024 1.080 1.100 1.050 1.050 972,803 -0.03(-2.78%)
Jan 04, 2024 1.110 1.110 1.080 1.080 709,608 -0.01(-0.92%)
Jan 03, 2024 1.140 1.140 1.090 1.090 1,017,724 -0.08(-6.84%)
Jan 02, 2024 1.140 1.180 1.120 1.170 1,086,608 +0.03(+2.63%)
Dec 29, 2023 1.170 1.200 1.110 1.140 957,267 -0.01(-0.87%)
Dec 28, 2023 1.180 1.200 1.140 1.150 5,335,514 -0.04(-3.36%)
Dec 27, 2023 1.160 1.200 1.150 1.190 1,361,594 +0.00(+0.00%)
Dec 26, 2023 1.130 1.200 1.130 1.190 1,319,408 +0.05(+4.39%)
Dec 22, 2023 1.110 1.150 1.080 1.140 1,191,082 +0.05(+4.59%)
Dec 21, 2023 1.150 1.155 1.070 1.090 2,078,766 -0.05(-4.39%)
Dec 20, 2023 1.190 1.205 1.130 1.140 917,023 -0.03(-2.56%)
Dec 19, 2023 1.160 1.230 1.160 1.170 1,226,219 +0.02(+1.74%)
Dec 18, 2023 1.230 1.240 1.140 1.150 1,405,910 -0.06(-4.96%)
Dec 15, 2023 1.340 1.340 1.200 1.210 2,061,967 -0.10(-7.63%)
Dec 14, 2023 1.280 1.320 1.221 1.310 1,964,188 +0.10(+8.26%)
Dec 13, 2023 1.160 1.230 1.131 1.210 1,263,961 +0.05(+4.31%)
Dec 12, 2023 1.200 1.208 1.130 1.160 643,487 -0.02(-1.69%)
Dec 11, 2023 1.160 1.200 1.150 1.180 590,530 -0.01(-0.84%)
Dec 08, 2023 1.170 1.220 1.140 1.190 706,880 +0.02(+1.71%)
Dec 07, 2023 1.150 1.215 1.130 1.170 527,799 +0.03(+2.63%)
Dec 06, 2023 1.190 1.210 1.130 1.140 818,327 -0.05(-4.20%)
Dec 05, 2023 1.230 1.230 1.180 1.190 544,992 -0.07(-5.56%)
Dec 04, 2023 1.260 1.305 1.220 1.260 884,098 -0.02(-1.56%)
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.