Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.370 3.510 2.850 2.910 48,498,544 -0.41(-12.35%)
Dec 28, 2023 3.400 3.480 3.270 3.320 37,480,920 -0.19(-5.41%)
Dec 27, 2023 3.360 3.560 3.280 3.510 56,737,768 +0.27(+8.33%)
Dec 26, 2023 2.910 3.290 2.860 3.240 30,895,920 +0.25(+8.36%)
Dec 22, 2023 2.880 3.115 2.775 2.990 40,812,284 +0.10(+3.46%)
Dec 21, 2023 2.820 2.920 2.690 2.890 26,436,712 +0.17(+6.25%)
Dec 20, 2023 2.930 3.040 2.700 2.720 39,060,088 -0.06(-2.16%)
Dec 19, 2023 3.010 3.060 2.680 2.780 43,603,984 -0.14(-4.79%)
Dec 18, 2023 2.940 3.170 2.860 2.920 37,745,812 -0.05(-1.68%)
Dec 15, 2023 2.780 3.050 2.730 2.970 32,619,346 +0.08(+2.77%)
Dec 14, 2023 3.070 3.180 2.830 2.890 49,114,944 -0.06(-2.03%)
Dec 13, 2023 2.530 2.960 2.450 2.950 54,448,500 +0.46(+18.47%)
Dec 12, 2023 2.390 2.560 2.360 2.490 30,818,952 +0.22(+9.69%)
Dec 11, 2023 2.330 2.500 2.160 2.270 45,981,364 -0.32(-12.36%)
Dec 08, 2023 2.170 2.620 2.160 2.590 55,491,212 +0.45(+21.03%)
Dec 07, 2023 1.870 2.170 1.840 2.140 44,454,808 +0.17(+8.63%)
Dec 06, 2023 2.050 2.055 1.905 1.970 38,025,480 +0.02(+1.03%)
Dec 05, 2023 1.760 2.060 1.740 1.950 57,969,476 +0.20(+11.43%)
Dec 04, 2023 1.920 1.950 1.660 1.750 68,515,552 +0.09(+5.42%)
Dec 01, 2023 1.470 1.690 1.450 1.660 38,275,148 +0.23(+16.08%)
Nov 30, 2023 1.500 1.520 1.430 1.430 21,647,244 -0.07(-4.67%)
Nov 29, 2023 1.460 1.550 1.370 1.500 47,401,632 +0.16(+11.94%)
Nov 28, 2023 1.230 1.370 1.150 1.340 45,495,984 +0.28(+26.42%)
Nov 27, 2023 1.050 1.100 1.030 1.060 10,148,155 -0.01(-0.93%)
Nov 24, 2023 1.030 1.130 1.010 1.070 18,338,244 -0.09(-7.76%)
Nov 22, 2023 1.150 1.180 1.110 1.160 8,324,806 +0.02(+1.75%)
Nov 21, 2023 1.150 1.160 1.100 1.140 12,099,446 -0.03(-2.56%)
Nov 20, 2023 1.210 1.248 1.150 1.170 21,549,744 -0.01(-0.85%)
Nov 17, 2023 1.230 1.230 1.160 1.180 8,666,124 -0.03(-2.48%)
Nov 16, 2023 1.260 1.275 1.165 1.210 9,783,177 -0.09(-6.92%)
Nov 15, 2023 1.170 1.360 1.150 1.300 18,100,160 +0.15(+13.04%)
Nov 14, 2023 1.140 1.170 1.100 1.150 8,955,774 +0.03(+2.68%)
Nov 13, 2023 1.210 1.210 1.110 1.120 10,529,705 -0.08(-6.67%)
Nov 10, 2023 1.200 1.250 1.150 1.200 8,888,779 +0.00(+0.00%)
Nov 09, 2023 1.200 1.340 1.170 1.200 13,352,419 +0.08(+7.14%)
Nov 08, 2023 1.150 1.160 1.080 1.120 5,120,995 -0.05(-4.27%)
Nov 07, 2023 1.110 1.180 1.080 1.170 8,316,583 +0.01(+0.86%)
Nov 06, 2023 1.210 1.210 1.120 1.160 6,501,763 -0.01(-0.85%)
Nov 03, 2023 1.160 1.210 1.140 1.170 6,148,746 -0.01(-0.85%)
Nov 02, 2023 1.150 1.190 1.110 1.180 7,662,166 +0.08(+7.27%)
Nov 01, 2023 1.060 1.100 1.030 1.100 5,035,189 +0.05(+4.76%)
Oct 31, 2023 1.080 1.090 1.030 1.050 8,337,508 -0.03(-2.78%)
Oct 30, 2023 1.130 1.180 1.060 1.080 7,329,718 -0.02(-1.82%)
Oct 27, 2023 1.160 1.170 1.090 1.100 5,532,571 -0.01(-0.90%)
Oct 26, 2023 1.160 1.190 1.080 1.110 7,844,167 -0.08(-6.72%)
Oct 25, 2023 1.220 1.269 1.160 1.190 11,791,652 -0.02(-1.65%)
Oct 24, 2023 1.220 1.260 1.150 1.210 22,537,322 +0.08(+7.08%)
Oct 23, 2023 1.060 1.160 1.000 1.130 10,343,512 +0.11(+10.78%)
Oct 20, 2023 1.040 1.089 0.9816 1.020 6,902,978 +0.02(+2.11%)
Oct 19, 2023 1.000 1.035 0.9801 0.9989 3,122,746 +0.01(+0.61%)
Oct 18, 2023 1.050 1.060 0.9761 0.9928 4,078,811 -0.06(-5.45%)
Oct 17, 2023 1.050 1.100 1.030 1.050 4,685,224 -0.01(-0.94%)
Oct 16, 2023 1.030 1.070 0.9910 1.060 8,135,727 +0.11(+11.97%)
Oct 13, 2023 0.9557 0.9800 0.9190 0.9467 3,407,133 -0.02(-2.03%)
Oct 12, 2023 1.010 1.010 0.9501 0.9663 2,987,140 -0.05(-5.26%)
Oct 11, 2023 1.050 1.050 0.9900 1.020 3,015,447 -0.03(-2.86%)
Oct 10, 2023 1.060 1.100 1.040 1.050 2,890,254 -0.01(-0.94%)
Oct 09, 2023 1.040 1.070 1.010 1.060 3,709,769 -0.01(-0.93%)
Oct 06, 2023 1.000 1.090 0.9800 1.070 5,185,561 +0.06(+5.94%)
Oct 05, 2023 1.010 1.030 0.9749 1.010 2,769,626 +0.02(+1.74%)
Oct 04, 2023 1.010 1.020 0.9406 0.9927 4,868,628 +0.03(+2.59%)
Oct 03, 2023 1.080 1.100 0.9600 0.9676 7,990,482 -0.12(-11.23%)
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.