Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.020 2.060 1.970 1.980 727,274 -0.04(-1.98%)
May 22, 2024 2.050 2.085 2.000 2.020 200,077 -0.04(-1.94%)
May 21, 2024 2.070 2.090 2.005 2.060 433,080 -0.02(-0.96%)
May 20, 2024 2.100 2.135 2.045 2.080 234,323 -0.03(-1.42%)
May 17, 2024 2.130 2.138 2.070 2.110 342,738 -0.01(-0.47%)
May 16, 2024 2.110 2.150 2.085 2.120 377,112 -0.02(-0.93%)
May 15, 2024 2.170 2.215 2.100 2.140 327,347 -0.02(-0.93%)
May 14, 2024 2.000 2.270 2.000 2.160 836,154 +0.17(+8.54%)
May 13, 2024 2.000 2.100 1.990 1.990 310,908 -0.01(-0.25%)
May 10, 2024 2.050 2.080 1.980 1.995 528,350 -0.06(-3.16%)
May 09, 2024 2.080 2.110 1.980 2.060 1,110,340 -0.17(-7.62%)
May 08, 2024 2.160 2.300 2.155 2.230 381,077 +0.02(+0.90%)
May 07, 2024 2.250 2.260 2.200 2.210 124,742 -0.03(-1.34%)
May 06, 2024 2.230 2.290 2.180 2.240 213,644 +0.00(+0.00%)
May 03, 2024 2.200 2.240 2.180 2.240 232,183 +0.08(+3.70%)
May 02, 2024 2.150 2.160 2.045 2.160 216,286 +0.04(+1.89%)
May 01, 2024 2.080 2.160 2.050 2.120 444,395 +0.04(+1.92%)
Apr 30, 2024 1.940 2.139 1.925 2.080 604,846 +0.13(+6.67%)
Apr 29, 2024 1.920 2.020 1.890 1.950 620,893 +0.04(+2.09%)
Apr 26, 2024 1.800 1.940 1.780 1.910 957,441 +0.16(+9.14%)
Apr 25, 2024 1.740 1.770 1.705 1.750 259,023 -0.02(-1.13%)
Apr 24, 2024 1.800 1.810 1.735 1.770 207,641 -0.04(-2.21%)
Apr 23, 2024 1.680 1.950 1.640 1.810 1,543,370 +0.14(+8.38%)
Apr 22, 2024 1.660 1.720 1.610 1.670 727,767 +0.01(+0.60%)
Apr 19, 2024 1.730 1.770 1.640 1.660 669,227 -0.09(-5.14%)
Apr 18, 2024 1.680 1.770 1.655 1.750 601,510 +0.06(+3.55%)
Apr 17, 2024 1.780 1.780 1.670 1.690 377,550 -0.06(-3.43%)
Apr 16, 2024 1.800 1.800 1.700 1.750 418,875 -0.04(-2.23%)
Apr 15, 2024 1.860 1.940 1.770 1.790 1,043,092 -0.05(-2.72%)
Apr 12, 2024 1.740 1.910 1.710 1.840 1,532,239 +0.11(+6.36%)
Apr 11, 2024 1.800 1.820 1.710 1.730 161,623 -0.03(-1.70%)
Apr 10, 2024 1.750 1.790 1.710 1.760 291,115 +0.00(+0.00%)
Apr 09, 2024 1.750 1.830 1.745 1.760 234,465 +0.03(+1.73%)
Apr 08, 2024 1.750 1.770 1.720 1.730 229,831 +0.01(+0.58%)
Apr 05, 2024 1.740 1.760 1.685 1.720 162,149 +0.00(+0.00%)
Apr 04, 2024 1.860 1.860 1.700 1.720 260,602 -0.10(-5.49%)
Apr 03, 2024 1.790 1.870 1.730 1.820 410,098 +0.05(+2.82%)
Apr 02, 2024 1.870 1.870 1.740 1.770 424,617 -0.10(-5.35%)
Apr 01, 2024 1.900 1.910 1.840 1.870 485,849 -0.03(-1.58%)
Mar 28, 2024 1.970 1.895 1.870 1.900 384,227 -0.04(-2.06%)
Mar 27, 2024 1.850 1.965 1.830 1.940 230,873 +0.11(+6.01%)
Mar 26, 2024 1.940 1.950 1.820 1.830 333,074 -0.08(-4.19%)
Mar 25, 2024 1.920 1.970 1.900 1.910 235,602 +0.01(+0.53%)
Mar 22, 2024 1.900 1.910 1.865 1.900 231,584 +0.00(+0.00%)
Mar 21, 2024 1.950 1.974 1.900 1.900 239,643 -0.03(-1.55%)
Mar 20, 2024 1.910 1.980 1.860 1.930 362,425 +0.01(+0.52%)
Mar 19, 2024 1.900 1.930 1.855 1.920 256,011 +0.03(+1.59%)
Mar 18, 2024 1.970 1.970 1.865 1.890 373,038 -0.09(-4.55%)
Mar 15, 2024 1.780 1.980 1.780 1.980 886,549 +0.18(+10.00%)
Mar 14, 2024 1.930 1.930 1.785 1.800 467,875 -0.10(-5.26%)
Mar 13, 2024 1.930 1.950 1.860 1.900 410,930 -0.02(-1.04%)
Mar 12, 2024 1.960 1.970 1.880 1.920 517,546 -0.04(-2.04%)
Mar 11, 2024 2.100 2.107 1.960 1.960 422,486 -0.13(-6.22%)
Mar 08, 2024 2.100 2.180 2.050 2.090 933,473 +0.01(+0.48%)
Mar 07, 2024 2.010 2.130 1.980 2.080 851,354 +0.07(+3.48%)
Mar 06, 2024 1.900 2.020 1.890 2.010 702,916 +0.10(+5.24%)
Mar 05, 2024 1.930 2.030 1.890 1.910 2,665,165 -0.01(-0.52%)
Mar 04, 2024 1.850 1.950 1.750 1.920 802,202 +0.10(+5.49%)
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.