Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.290 1.300 1.170 1.230 1,220,014 -0.08(-6.11%)
Dec 28, 2023 1.330 1.350 1.280 1.310 1,140,881 +0.00(+0.00%)
Dec 27, 2023 1.320 1.350 1.292 1.310 999,559 +0.01(+0.77%)
Dec 26, 2023 1.320 1.370 1.245 1.300 1,014,668 +0.05(+4.00%)
Dec 22, 2023 1.210 1.310 1.195 1.250 1,244,425 +0.06(+5.04%)
Dec 21, 2023 1.200 1.240 1.180 1.190 562,220 +0.01(+0.85%)
Dec 20, 2023 1.320 1.350 1.170 1.180 1,258,634 -0.12(-9.23%)
Dec 19, 2023 1.160 1.330 1.150 1.300 1,609,256 +0.16(+14.04%)
Dec 18, 2023 1.170 1.220 1.135 1.140 929,091 -0.01(-0.87%)
Dec 15, 2023 1.250 1.310 1.150 1.150 2,347,211 -0.04(-3.36%)
Dec 14, 2023 1.110 1.250 1.110 1.190 2,456,657 +0.07(+6.25%)
Dec 13, 2023 0.9900 1.130 0.9702 1.120 2,090,754 +0.12(+12.00%)
Dec 12, 2023 0.9822 1.020 0.9653 1.000 959,110 +0.01(+1.01%)
Dec 11, 2023 1.000 1.020 0.9709 0.9900 2,327,700 -0.01(-1.00%)
Dec 08, 2023 1.000 1.030 0.9514 1.000 1,394,420 +0.00(+0.00%)
Dec 07, 2023 0.9989 1.010 0.9682 1.000 1,181,232 +0.02(+1.91%)
Dec 06, 2023 1.010 1.030 0.9611 0.9813 1,307,030 +0.01(+1.42%)
Dec 05, 2023 1.070 1.080 0.9650 0.9676 1,784,532 -0.08(-7.85%)
Dec 04, 2023 1.000 1.140 0.9968 1.050 2,603,986 +0.05(+5.00%)
Dec 01, 2023 0.9900 1.020 0.9417 1.000 2,381,848 +0.02(+1.79%)
Nov 30, 2023 1.050 1.105 0.9766 0.9824 3,588,574 -0.05(-4.62%)
Nov 29, 2023 1.150 1.200 1.020 1.030 2,448,879 -0.08(-7.21%)
Nov 28, 2023 1.200 1.200 1.100 1.110 1,662,744 -0.08(-6.72%)
Nov 27, 2023 1.180 1.280 1.120 1.190 1,570,121 -0.02(-1.65%)
Nov 24, 2023 1.160 1.280 1.160 1.210 1,265,239 +0.04(+3.42%)
Nov 22, 2023 1.080 1.170 1.070 1.170 1,128,123 +0.09(+8.33%)
Nov 21, 2023 1.190 1.200 1.060 1.080 1,484,197 -0.12(-10.00%)
Nov 20, 2023 1.280 1.280 1.130 1.200 3,594,201 -0.06(-4.76%)
Nov 17, 2023 1.130 1.280 1.020 1.260 3,139,950 +0.14(+12.50%)
Nov 16, 2023 1.200 1.200 1.090 1.120 3,639,208 -0.08(-6.67%)
Nov 15, 2023 1.000 1.200 0.9801 1.200 6,790,287 +0.20(+20.00%)
Nov 14, 2023 0.9800 1.050 0.9496 1.000 7,155,581 +0.06(+6.37%)
Nov 13, 2023 1.010 1.010 0.8800 0.9401 14,747,837 -0.09(-8.73%)
Nov 10, 2023 1.790 1.800 0.9011 1.030 15,268,110 -1.35(-56.72%)
Nov 09, 2023 2.570 2.640 2.290 2.380 1,235,716 -0.17(-6.67%)
Nov 08, 2023 2.480 2.560 2.350 2.550 1,175,279 +0.08(+3.24%)
Nov 07, 2023 2.370 2.560 2.310 2.470 1,270,489 +0.11(+4.66%)
Nov 06, 2023 2.410 2.450 2.280 2.360 824,097 -0.04(-1.67%)
Nov 03, 2023 2.370 2.515 2.360 2.400 1,325,841 +0.14(+6.19%)
Nov 02, 2023 2.100 2.320 2.090 2.260 1,432,103 +0.24(+11.88%)
Nov 01, 2023 2.130 2.130 1.910 2.020 813,199 -0.10(-4.72%)
Oct 31, 2023 2.080 2.170 2.010 2.120 630,438 +0.04(+1.92%)
Oct 30, 2023 1.940 2.100 1.940 2.080 895,082 +0.15(+7.77%)
Oct 27, 2023 2.000 2.050 1.850 1.930 806,419 -0.01(-0.52%)
Oct 26, 2023 2.030 2.078 1.900 1.940 949,301 -0.09(-4.43%)
Oct 25, 2023 2.150 2.150 1.990 2.030 953,882 -0.15(-6.88%)
Oct 24, 2023 2.070 2.385 2.070 2.180 1,275,297 +0.13(+6.34%)
Oct 23, 2023 2.070 2.140 2.015 2.050 966,144 -0.08(-3.76%)
Oct 20, 2023 2.220 2.220 2.070 2.130 992,037 -0.10(-4.48%)
Oct 19, 2023 2.250 2.260 2.155 2.230 1,017,861 -0.03(-1.33%)
Oct 18, 2023 2.300 2.300 2.200 2.260 686,104 -0.06(-2.59%)
Oct 17, 2023 2.190 2.395 2.190 2.320 901,592 +0.12(+5.45%)
Oct 16, 2023 2.060 2.260 2.000 2.200 952,861 +0.14(+6.80%)
Oct 13, 2023 2.200 2.209 2.040 2.060 853,601 -0.16(-7.21%)
Oct 12, 2023 2.330 2.330 2.150 2.220 1,109,444 -0.12(-5.13%)
Oct 11, 2023 2.360 2.430 2.285 2.340 852,554 -0.03(-1.27%)
Oct 10, 2023 2.250 2.470 2.240 2.370 1,671,655 +0.16(+7.24%)
Oct 09, 2023 2.190 2.225 2.150 2.210 544,279 -0.02(-0.90%)
Oct 06, 2023 2.190 2.280 2.135 2.230 832,388 +0.02(+0.90%)
Oct 05, 2023 2.250 2.340 2.170 2.210 906,200 -0.04(-1.78%)
Oct 04, 2023 2.150 2.270 2.150 2.250 930,752 +0.05(+2.27%)
Oct 03, 2023 2.310 2.360 2.150 2.200 1,412,169 -0.16(-6.78%)
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.