Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.290 1.310 1.060 1.130 14,750,452 -0.17(-13.08%)
Jun 20, 2024 1.300 1.300 1.260 1.300 3,843,426 +0.01(+0.39%)
Jun 18, 2024 1.380 1.400 1.250 1.295 7,147,981 -0.10(-7.10%)
Jun 17, 2024 1.420 1.460 1.380 1.394 1,940,600 -0.03(-1.83%)
Jun 14, 2024 1.400 1.450 1.380 1.420 5,405,698 +0.00(+0.00%)
Jun 13, 2024 1.490 1.520 1.410 1.420 3,669,983 -0.08(-5.33%)
Jun 12, 2024 1.550 1.566 1.470 1.500 4,370,563 -0.02(-1.32%)
Jun 11, 2024 1.600 1.615 1.520 1.520 2,458,451 -0.08(-5.00%)
Jun 10, 2024 1.600 1.620 1.550 1.600 2,474,000 +0.00(+0.00%)
Jun 07, 2024 1.600 1.640 1.600 1.600 2,869,585 +0.00(+0.00%)
Jun 06, 2024 1.560 1.635 1.560 1.600 3,122,544 +0.04(+2.56%)
Jun 05, 2024 1.550 1.580 1.540 1.560 2,139,566 +0.03(+1.96%)
Jun 04, 2024 1.480 1.560 1.480 1.530 1,727,469 -0.01(-0.65%)
Jun 03, 2024 1.540 1.550 1.530 1.540 1,618,574 -0.01(-0.65%)
May 31, 2024 1.450 1.550 1.440 1.550 3,070,744 -0.01(-0.96%)
May 30, 2024 1.490 1.575 1.460 1.565 1,612,503 +0.09(+6.46%)
May 29, 2024 1.535 1.540 1.460 1.470 1,548,628 -0.03(-2.00%)
May 28, 2024 1.520 1.520 1.460 1.500 2,684,528 -0.02(-1.32%)
May 24, 2024 1.520 1.550 1.510 1.520 1,053,021 +0.01(+0.66%)
May 23, 2024 1.580 1.610 1.505 1.510 2,337,642 -0.08(-5.03%)
May 22, 2024 1.600 1.630 1.570 1.590 2,192,794 -0.01(-0.63%)
May 21, 2024 1.650 1.700 1.570 1.600 2,812,120 -0.06(-3.61%)
May 20, 2024 1.590 1.660 1.580 1.660 2,960,965 +0.06(+4.08%)
May 17, 2024 1.550 1.620 1.550 1.595 3,575,606 +0.02(+1.59%)
May 16, 2024 1.520 1.640 1.480 1.570 5,416,230 +0.05(+3.29%)
May 15, 2024 1.510 1.530 1.490 1.520 1,669,011 +0.02(+1.33%)
May 14, 2024 1.470 1.510 1.440 1.500 3,276,348 +0.03(+2.04%)
May 13, 2024 1.500 1.520 1.430 1.470 2,147,863 -0.01(-0.41%)
May 10, 2024 1.380 1.500 1.380 1.476 1,771,494 +0.10(+6.96%)
May 09, 2024 1.450 1.450 1.360 1.380 2,578,484 -0.06(-4.17%)
May 08, 2024 1.450 1.470 1.400 1.440 2,083,125 -0.02(-1.10%)
May 07, 2024 1.490 1.490 1.450 1.456 1,343,487 -0.03(-2.28%)
May 06, 2024 1.500 1.510 1.470 1.490 1,292,957 +0.00(+0.00%)
May 03, 2024 1.510 1.510 1.470 1.490 1,949,437 +0.01(+0.68%)
May 02, 2024 1.520 1.530 0.6453 1.480 2,248,691 -0.04(-2.63%)
May 01, 2024 1.460 1.540 1.445 1.520 2,099,175 +0.05(+3.40%)
Apr 30, 2024 1.530 1.530 1.430 1.470 1,255,540 -0.06(-3.92%)
Apr 29, 2024 1.450 1.550 1.440 1.530 3,105,482 +0.07(+4.79%)
Apr 26, 2024 1.440 1.480 1.430 1.460 1,098,305 +0.00(+0.34%)
Apr 25, 2024 1.450 1.480 1.440 1.455 695,267 -0.01(-1.01%)
Apr 24, 2024 1.450 1.480 1.430 1.470 1,271,526 +0.02(+1.37%)
Apr 23, 2024 1.440 1.490 1.420 1.450 1,781,452 +0.02(+1.47%)
Apr 22, 2024 1.360 1.440 1.350 1.429 2,710,666 +0.09(+6.64%)
Apr 19, 2024 1.310 1.380 1.300 1.340 2,726,888 +0.02(+1.52%)
Apr 18, 2024 1.400 1.450 1.300 1.320 3,034,055 -0.13(-8.97%)
Apr 17, 2024 1.430 1.500 1.420 1.450 3,894,094 +0.02(+1.40%)
Apr 16, 2024 1.430 1.460 1.340 1.430 3,137,364 -0.04(-2.72%)
Apr 15, 2024 1.560 1.590 1.120 1.470 4,234,724 -0.11(-6.96%)
Apr 12, 2024 1.590 1.600 1.530 1.580 3,705,709 -0.01(-0.63%)
Apr 11, 2024 1.540 1.640 1.510 1.590 2,501,425 +0.05(+3.25%)
Apr 10, 2024 1.520 1.550 1.490 1.540 2,106,332 -0.03(-1.91%)
Apr 09, 2024 1.490 1.630 1.460 1.570 4,992,149 +0.09(+6.44%)
Apr 08, 2024 1.270 1.500 1.250 1.475 6,817,880 +0.19(+14.34%)
Apr 05, 2024 1.530 1.550 1.260 1.290 8,326,545 -0.26(-17.04%)
Apr 04, 2024 1.550 1.590 1.540 1.555 1,992,484 +0.00(+0.00%)
Apr 03, 2024 1.600 1.640 1.540 1.555 3,648,305 -0.07(-4.01%)
Apr 02, 2024 1.670 1.670 1.590 1.620 2,994,709 -0.06(-3.57%)
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.