Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 1.740 1.770 1.640 1.670 447,429 -0.03(-1.76%)
Feb 27, 2024 1.680 1.740 1.650 1.700 457,892 +0.02(+1.19%)
Feb 26, 2024 1.600 1.695 1.590 1.680 499,264 +0.07(+4.35%)
Feb 23, 2024 1.670 1.670 1.580 1.610 396,723 -0.05(-3.01%)
Feb 22, 2024 1.770 1.770 1.630 1.660 606,799 -0.09(-5.14%)
Feb 21, 2024 1.810 1.810 1.720 1.750 556,624 -0.07(-3.85%)
Feb 20, 2024 1.890 1.905 1.810 1.820 749,931 -0.09(-4.71%)
Feb 16, 2024 1.900 1.920 1.810 1.910 811,560 +0.02(+1.06%)
Feb 15, 2024 1.820 1.890 1.750 1.890 662,432 +0.09(+5.00%)
Feb 14, 2024 1.690 1.810 1.650 1.800 484,054 +0.15(+9.09%)
Feb 13, 2024 1.720 1.730 1.630 1.650 697,289 -0.17(-9.34%)
Feb 12, 2024 1.780 1.850 1.730 1.820 841,330 +0.11(+6.43%)
Feb 09, 2024 1.650 1.740 1.640 1.710 800,096 +0.05(+3.01%)
Feb 08, 2024 1.600 1.660 1.565 1.660 823,683 +0.09(+5.73%)
Feb 07, 2024 1.580 1.600 1.535 1.570 615,930 +0.03(+1.95%)
Feb 06, 2024 1.410 1.580 1.345 1.540 1,127,566 +0.18(+13.24%)
Feb 05, 2024 1.430 1.430 1.350 1.360 975,018 -0.10(-6.85%)
Feb 02, 2024 1.460 1.480 1.400 1.460 863,837 -0.03(-2.01%)
Feb 01, 2024 1.560 1.590 1.475 1.490 979,726 -0.03(-1.97%)
Jan 31, 2024 1.560 1.630 1.500 1.520 901,392 -0.04(-2.56%)
Jan 30, 2024 1.590 1.600 1.520 1.560 1,195,365 -0.09(-5.45%)
Jan 29, 2024 1.710 1.730 1.590 1.650 1,068,329 +0.02(+1.23%)
Jan 26, 2024 1.670 1.760 1.630 1.630 808,889 -0.03(-1.81%)
Jan 25, 2024 1.710 1.740 1.620 1.660 817,516 +0.04(+2.47%)
Jan 24, 2024 1.750 1.770 1.610 1.620 942,057 -0.10(-5.81%)
Jan 23, 2024 1.830 1.880 1.720 1.720 989,043 -0.06(-3.37%)
Jan 22, 2024 1.750 1.860 1.690 1.780 1,294,975 +0.04(+2.30%)
Jan 19, 2024 1.750 1.750 1.645 1.740 1,041,891 +0.00(+0.00%)
Jan 18, 2024 1.790 1.790 1.670 1.740 887,142 +0.03(+1.75%)
Jan 17, 2024 1.750 1.770 1.640 1.710 1,186,759 -0.04(-2.29%)
Jan 16, 2024 1.850 1.850 1.730 1.750 921,086 -0.08(-4.37%)
Jan 12, 2024 1.900 1.940 1.830 1.830 501,985 -0.04(-2.14%)
Jan 11, 2024 1.960 1.975 1.820 1.870 1,175,090 -0.08(-4.10%)
Jan 10, 2024 2.020 2.020 1.880 1.950 892,232 -0.05(-2.50%)
Jan 09, 2024 2.060 2.080 2.000 2.000 570,858 -0.11(-5.21%)
Jan 08, 2024 1.990 2.120 1.960 2.110 630,335 +0.13(+6.57%)
Jan 05, 2024 2.040 2.100 1.960 1.980 989,580 -0.10(-4.81%)
Jan 04, 2024 2.040 2.080 1.940 2.080 1,187,433 +0.06(+2.97%)
Jan 03, 2024 2.210 2.210 1.995 2.020 1,817,929 -0.21(-9.42%)
Jan 02, 2024 2.300 2.380 2.210 2.230 691,943 -0.10(-4.29%)
Dec 29, 2023 2.530 2.530 2.300 2.330 1,149,541 -0.22(-8.63%)
Dec 28, 2023 2.500 2.680 2.490 2.550 1,636,228 +0.07(+2.82%)
Dec 27, 2023 2.520 2.540 2.445 2.480 556,903 -0.01(-0.40%)
Dec 26, 2023 2.460 2.555 2.445 2.490 615,792 +0.04(+1.63%)
Dec 22, 2023 2.330 2.520 2.330 2.450 1,083,034 +0.11(+4.70%)
Dec 21, 2023 2.200 2.350 2.180 2.340 1,294,656 +0.27(+13.04%)
Dec 20, 2023 2.160 2.200 2.070 2.070 1,220,177 -0.10(-4.61%)
Dec 19, 2023 2.160 2.260 2.150 2.170 849,346 +0.04(+1.88%)
Dec 18, 2023 2.310 2.330 2.130 2.130 660,630 -0.15(-6.58%)
Dec 15, 2023 2.440 2.440 2.280 2.280 1,932,742 -0.09(-3.80%)
Dec 14, 2023 2.250 2.500 2.250 2.370 1,531,780 +0.16(+7.24%)
Dec 13, 2023 1.910 2.210 1.870 2.210 1,068,255 +0.30(+15.71%)
Dec 12, 2023 2.160 2.170 1.840 1.910 1,689,155 -0.24(-11.16%)
Dec 11, 2023 2.400 2.400 2.110 2.150 890,147 -0.24(-10.04%)
Dec 08, 2023 2.380 2.440 2.320 2.390 544,185 +0.01(+0.42%)
Dec 07, 2023 2.400 2.400 2.320 2.380 389,976 -0.03(-1.24%)
Dec 06, 2023 2.440 2.600 2.400 2.410 856,495 +0.01(+0.42%)
Dec 05, 2023 2.550 2.550 2.400 2.400 440,220 -0.21(-8.05%)
Dec 04, 2023 2.420 2.620 2.420 2.610 667,247 +0.20(+8.30%)
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.