Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.880 1.969 1.796 1.969 9,067 +0.09(+4.72%)
May 28, 2024 1.920 1.940 1.774 1.880 21,599 -0.02(-1.05%)
May 24, 2024 1.740 1.930 1.620 1.900 34,561 +0.18(+10.47%)
May 23, 2024 1.700 1.720 1.660 1.720 2,596 +0.00(+0.01%)
May 22, 2024 1.740 1.749 1.600 1.720 6,078 +0.02(+1.14%)
May 21, 2024 1.600 1.700 1.600 1.700 2,948 +0.10(+6.28%)
May 20, 2024 1.680 1.680 1.600 1.600 2,220 -0.11(-6.43%)
May 17, 2024 1.680 1.710 1.680 1.710 5,477 +0.07(+4.32%)
May 16, 2024 1.640 1.680 1.610 1.639 12,699 +0.01(+0.58%)
May 15, 2024 1.635 1.635 1.630 1.630 3,515 -0.03(-1.82%)
May 14, 2024 1.630 1.660 1.600 1.660 8,753 +0.06(+3.74%)
May 13, 2024 1.610 1.650 1.600 1.600 11,756 -0.05(-3.02%)
May 10, 2024 1.630 1.650 1.620 1.650 3,054 +0.01(+0.61%)
May 09, 2024 1.679 1.679 1.630 1.640 1,771 -0.00(-0.04%)
May 08, 2024 1.680 1.705 1.551 1.641 9,249 -0.03(-1.76%)
May 07, 2024 1.750 1.760 1.670 1.670 5,920 -0.08(-4.57%)
May 06, 2024 1.650 1.790 1.650 1.750 7,759 +0.05(+2.94%)
May 03, 2024 1.660 1.700 1.660 1.700 13,637 +0.01(+0.59%)
May 02, 2024 1.603 1.734 1.551 1.690 5,281 -0.01(-0.59%)
May 01, 2024 1.640 1.760 1.640 1.700 6,664 +0.05(+3.03%)
Apr 30, 2024 1.725 1.725 1.590 1.650 9,916 -0.10(-5.71%)
Apr 29, 2024 1.590 1.790 1.590 1.750 9,651 +0.17(+10.76%)
Apr 26, 2024 1.520 1.630 1.480 1.580 6,356 +0.08(+5.33%)
Apr 25, 2024 1.570 1.600 1.500 1.500 4,754 -0.09(-5.66%)
Apr 24, 2024 1.600 1.630 1.560 1.590 14,142 -0.05(-3.05%)
Apr 23, 2024 1.640 1.685 1.490 1.640 48,877 -0.02(-1.20%)
Apr 22, 2024 1.730 1.740 1.660 1.660 24,632 -0.05(-2.64%)
Apr 19, 2024 1.692 1.740 1.692 1.705 8,397 +0.03(+1.49%)
Apr 18, 2024 1.740 1.747 1.650 1.680 14,286 -0.02(-1.18%)
Apr 17, 2024 1.840 1.840 1.500 1.700 25,338 -0.13(-7.10%)
Apr 16, 2024 1.800 1.900 1.800 1.830 6,500 +0.03(+1.67%)
Apr 15, 2024 1.877 1.877 1.800 1.800 16,092 -0.03(-1.64%)
Apr 12, 2024 1.920 1.960 1.830 1.830 7,433 -0.06(-3.17%)
Apr 11, 2024 1.980 1.980 1.810 1.890 8,976 -0.02(-1.05%)
Apr 10, 2024 1.950 2.000 1.810 1.910 9,872 -0.05(-2.55%)
Apr 09, 2024 1.850 2.050 1.790 1.960 40,801 +0.15(+8.29%)
Apr 08, 2024 1.900 1.900 1.700 1.810 43,666 +0.00(+0.00%)
Apr 05, 2024 1.930 1.930 1.810 1.810 30,149 -0.07(-3.72%)
Apr 04, 2024 1.990 1.990 1.880 1.880 24,669 -0.04(-2.08%)
Apr 03, 2024 2.080 2.080 1.900 1.920 36,632 -0.08(-4.00%)
Apr 02, 2024 2.150 2.150 1.960 2.000 46,381 -0.16(-7.41%)
Apr 01, 2024 2.020 2.250 2.020 2.160 51,747 +0.06(+2.86%)
Mar 28, 2024 2.050 2.100 2.050 2.100 9,574 +0.00(+0.00%)
Mar 27, 2024 2.000 2.100 1.960 2.100 20,655 +0.10(+5.00%)
Mar 26, 2024 2.030 2.030 1.950 2.000 25,876 -0.04(-1.96%)
Mar 25, 2024 2.000 2.090 1.950 2.040 5,784 +0.01(+0.49%)
Mar 22, 2024 1.850 2.030 1.850 2.030 18,436 +0.15(+7.98%)
Mar 21, 2024 1.920 1.990 1.880 1.880 22,380 -0.02(-1.05%)
Mar 20, 2024 2.010 2.010 1.823 1.900 43,148 -0.07(-3.55%)
Mar 19, 2024 2.090 2.090 1.950 1.970 15,975 -0.03(-1.50%)
Mar 18, 2024 1.960 2.110 1.960 2.000 24,584 +0.03(+1.52%)
Mar 15, 2024 1.970 2.080 1.890 1.970 16,736 +0.07(+3.68%)
Mar 14, 2024 1.984 2.100 1.800 1.900 39,859 -0.12(-5.94%)
Mar 13, 2024 2.110 2.130 2.000 2.020 80,399 -0.20(-8.93%)
Mar 12, 2024 2.090 2.430 1.980 2.218 358,128 +0.19(+9.26%)
Mar 11, 2024 1.980 2.100 1.980 2.030 26,450 +0.05(+2.53%)
Mar 08, 2024 1.970 2.080 1.910 1.980 21,760 -0.02(-1.00%)
Mar 07, 2024 1.970 2.130 1.960 2.000 48,042 -0.03(-1.48%)
Mar 06, 2024 1.950 2.100 1.880 2.030 37,835 +0.06(+3.05%)
Mar 05, 2024 2.110 2.110 1.850 1.970 43,924 -0.06(-2.96%)
Mar 04, 2024 2.220 2.260 2.020 2.030 13,308 -0.06(-2.87%)
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.