Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.040 2.128 1.950 2.020 2,676,145 -0.06(-2.88%)
May 30, 2023 1.950 2.110 1.920 2.080 2,321,431 +0.14(+7.22%)
May 26, 2023 2.000 2.020 1.930 1.940 2,221,875 -0.07(-3.48%)
May 25, 2023 2.070 2.140 1.970 2.010 2,949,031 -0.02(-0.99%)
May 24, 2023 1.930 2.130 1.905 2.030 6,133,704 +0.10(+5.18%)
May 23, 2023 1.650 2.095 1.641 1.930 8,772,023 +0.27(+16.27%)
May 22, 2023 1.550 1.700 1.500 1.660 3,268,702 +0.06(+3.75%)
May 19, 2023 1.430 1.700 1.380 1.600 8,145,240 +0.14(+9.59%)
May 18, 2023 1.150 1.680 1.140 1.460 11,521,849 +0.18(+14.06%)
May 17, 2023 1.000 1.540 0.9900 1.280 8,245,900 +0.31(+31.96%)
May 16, 2023 0.9691 1.022 0.8540 0.9700 5,179,537 -0.09(-8.49%)
May 15, 2023 0.7900 1.070 0.7500 1.060 5,188,683 +0.23(+28.03%)
May 12, 2023 0.8056 0.8800 0.7848 0.8279 10,471,859 +0.03(+3.49%)
May 11, 2023 1.100 1.120 0.7700 0.8000 8,837,086 -0.33(-29.20%)
May 10, 2023 1.080 1.160 1.070 1.130 1,891,109 +0.06(+5.61%)
May 09, 2023 1.070 1.080 1.040 1.070 1,207,212 -0.02(-1.83%)
May 08, 2023 1.130 1.140 1.040 1.090 2,449,347 -0.04(-3.54%)
May 05, 2023 1.150 1.215 1.120 1.130 1,563,936 +0.00(+0.00%)
May 04, 2023 1.090 1.140 1.060 1.130 900,336 +0.04(+3.67%)
May 03, 2023 1.090 1.170 1.085 1.090 1,177,856 -0.02(-1.80%)
May 02, 2023 1.180 1.195 1.080 1.110 1,054,533 -0.07(-5.93%)
May 01, 2023 1.210 1.229 1.170 1.180 694,205 -0.03(-2.48%)
Apr 28, 2023 1.190 1.280 1.180 1.210 1,217,435 -0.01(-0.82%)
Apr 27, 2023 1.230 1.230 1.170 1.220 848,554 +0.01(+1.24%)
Apr 26, 2023 1.210 1.236 1.150 1.205 1,959,788 +0.03(+2.12%)
Apr 25, 2023 1.340 1.340 1.160 1.180 1,049,253 -0.13(-9.92%)
Apr 24, 2023 1.320 1.335 1.270 1.310 1,032,312 +0.00(+0.00%)
Apr 21, 2023 1.300 1.320 1.260 1.310 1,241,028 +0.01(+0.77%)
Apr 20, 2023 1.350 1.369 1.300 1.300 811,316 -0.07(-5.11%)
Apr 19, 2023 1.420 1.440 1.360 1.370 1,050,648 -0.08(-5.52%)
Apr 18, 2023 1.440 1.470 1.410 1.450 1,607,024 +0.00(+0.00%)
Apr 17, 2023 1.370 1.450 1.350 1.450 1,033,801 +0.09(+6.62%)
Apr 14, 2023 1.340 1.390 1.290 1.360 1,671,584 +0.02(+1.49%)
Apr 13, 2023 1.290 1.360 1.275 1.340 737,713 +0.07(+5.51%)
Apr 12, 2023 1.360 1.400 1.260 1.270 1,038,267 -0.07(-5.22%)
Apr 11, 2023 1.310 1.390 1.305 1.340 1,752,502 +0.03(+2.29%)
Apr 10, 2023 1.280 1.320 1.220 1.310 1,722,679 +0.06(+4.80%)
Apr 06, 2023 1.290 1.320 1.220 1.250 2,846,254 -0.04(-3.10%)
Apr 05, 2023 1.350 1.350 1.250 1.290 1,684,111 -0.06(-4.44%)
Apr 04, 2023 1.410 1.418 1.330 1.350 1,569,003 -0.05(-3.57%)
Apr 03, 2023 1.440 1.500 1.380 1.400 1,230,239 -0.07(-4.76%)
Mar 31, 2023 1.390 1.545 1.380 1.470 2,446,251 +0.09(+6.52%)
Mar 30, 2023 1.440 1.500 1.380 1.380 674,950 -0.06(-4.17%)
Mar 29, 2023 1.390 1.440 1.350 1.440 967,103 +0.09(+6.67%)
Mar 28, 2023 1.320 1.415 1.310 1.350 1,367,753 +0.01(+0.75%)
Mar 27, 2023 1.360 1.360 1.270 1.340 1,750,128 -0.01(-0.74%)
Mar 24, 2023 1.370 1.370 1.300 1.350 2,302,533 -0.02(-1.46%)
Mar 23, 2023 1.430 1.490 1.350 1.370 1,947,195 -0.03(-2.14%)
Mar 22, 2023 1.490 1.490 1.400 1.400 2,355,720 -0.07(-4.76%)
Mar 21, 2023 1.480 1.540 1.455 1.470 2,804,081 +0.04(+2.80%)
Mar 20, 2023 1.520 1.570 1.425 1.430 2,362,118 -0.09(-5.92%)
Mar 17, 2023 1.630 1.670 1.510 1.520 7,793,053 -0.11(-6.75%)
Mar 16, 2023 1.560 1.670 1.500 1.630 2,592,105 +0.07(+4.49%)
Mar 15, 2023 1.520 1.590 1.490 1.560 2,435,588 -0.02(-1.27%)
Mar 14, 2023 1.600 1.735 1.545 1.580 2,383,237 -0.02(-1.25%)
Mar 13, 2023 1.590 1.640 1.520 1.600 3,005,898 +0.00(+0.00%)
Mar 10, 2023 1.730 1.730 1.550 1.600 3,262,508 -0.13(-7.51%)
Mar 09, 2023 1.890 1.915 1.720 1.730 1,897,311 -0.17(-8.95%)
Mar 08, 2023 1.940 1.940 1.810 1.900 1,466,925 -0.06(-3.06%)
Mar 07, 2023 2.010 2.015 1.920 1.960 1,508,735 -0.06(-2.97%)
Mar 06, 2023 2.040 2.178 2.000 2.020 2,707,607 -0.01(-0.49%)
Mar 03, 2023 1.880 2.070 1.850 2.030 2,873,207 +0.22(+12.15%)
Mar 02, 2023 1.830 1.830 1.690 1.810 2,471,569 -0.02(-1.09%)
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.