Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.430 1.540 1.420 1.430 14,138 -0.06(-4.03%)
May 24, 2024 1.435 1.490 1.431 1.490 5,645 +0.04(+3.11%)
May 23, 2024 1.460 1.506 1.420 1.445 10,313 -0.02(-1.70%)
May 22, 2024 1.470 1.514 1.420 1.470 41,683 -0.05(-3.29%)
May 21, 2024 1.499 1.550 1.430 1.520 7,371 -0.00(-0.30%)
May 20, 2024 1.511 1.525 1.510 1.524 1,957 -0.01(-0.36%)
May 17, 2024 1.500 1.598 1.500 1.530 10,055 -0.02(-1.29%)
May 16, 2024 1.480 1.690 1.480 1.550 86,231 +0.09(+6.16%)
May 15, 2024 1.450 1.560 1.450 1.460 13,086 -0.03(-1.91%)
May 14, 2024 1.453 1.500 1.449 1.488 23,773 +0.10(+7.09%)
May 13, 2024 1.440 1.490 1.390 1.390 3,291 +0.00(+0.00%)
May 10, 2024 1.420 1.490 1.390 1.390 15,418 -0.03(-1.77%)
May 09, 2024 1.438 1.450 1.380 1.415 9,033 -0.02(-1.74%)
May 08, 2024 1.480 1.480 1.438 1.440 2,266 +0.01(+0.70%)
May 07, 2024 1.430 1.540 1.430 1.430 7,550 -0.05(-3.38%)
May 06, 2024 1.480 1.560 1.470 1.480 11,845 -0.04(-2.63%)
May 03, 2024 1.550 1.550 1.520 1.520 4,958 -0.04(-2.56%)
May 02, 2024 1.570 1.570 1.560 1.560 2,886 +0.00(+0.00%)
May 01, 2024 1.540 1.630 1.540 1.560 2,867 +0.01(+0.65%)
Apr 30, 2024 1.620 1.620 1.550 1.550 4,426 -0.02(-1.27%)
Apr 29, 2024 1.590 1.620 1.569 1.570 10,297 -0.01(-0.94%)
Apr 26, 2024 1.550 1.600 1.520 1.585 13,804 +0.02(+1.60%)
Apr 25, 2024 1.630 1.640 1.560 1.560 15,545 +0.01(+0.65%)
Apr 24, 2024 1.610 1.630 1.550 1.550 9,190 -0.03(-1.90%)
Apr 23, 2024 1.540 1.630 1.540 1.580 20,217 -0.05(-3.07%)
Apr 22, 2024 1.540 1.630 1.540 1.630 8,315 +0.07(+4.49%)
Apr 19, 2024 1.540 1.638 1.540 1.560 18,144 +0.01(+0.65%)
Apr 18, 2024 1.550 1.638 1.535 1.550 13,982 -0.05(-3.12%)
Apr 17, 2024 1.630 1.630 1.510 1.600 45,171 +0.02(+1.26%)
Apr 16, 2024 1.510 1.790 1.472 1.580 195,163 +0.04(+2.60%)
Apr 15, 2024 1.620 1.620 1.400 1.540 6,290 +0.13(+9.22%)
Apr 12, 2024 1.430 1.500 1.410 1.410 16,316 -0.04(-2.76%)
Apr 11, 2024 1.481 1.570 1.435 1.450 22,243 -0.04(-2.68%)
Apr 10, 2024 1.520 1.620 1.480 1.490 57,527 -0.02(-1.32%)
Apr 09, 2024 1.550 1.550 1.510 1.510 6,223 -0.03(-2.27%)
Apr 08, 2024 1.460 1.560 1.460 1.545 16,007 +0.04(+2.37%)
Apr 05, 2024 1.500 1.509 1.400 1.509 7,318 +0.04(+2.67%)
Apr 04, 2024 1.640 1.640 1.469 1.470 22,680 -0.11(-6.96%)
Apr 03, 2024 1.550 1.650 1.510 1.580 48,431 +0.06(+3.95%)
Apr 02, 2024 1.640 1.640 1.500 1.520 21,052 -0.08(-5.00%)
Apr 01, 2024 1.450 1.650 1.450 1.600 36,488 +0.14(+9.59%)
Mar 28, 2024 1.410 1.500 1.410 1.460 6,000 +0.02(+1.39%)
Mar 27, 2024 1.470 1.480 1.440 1.440 13,414 -0.01(-0.69%)
Mar 26, 2024 1.450 1.478 1.430 1.450 3,731 +0.03(+2.11%)
Mar 25, 2024 1.470 1.500 1.420 1.420 38,529 +0.03(+2.16%)
Mar 22, 2024 1.400 1.436 1.360 1.390 25,360 -0.01(-0.71%)
Mar 21, 2024 1.487 1.487 1.400 1.400 9,446 -0.05(-3.45%)
Mar 20, 2024 1.510 1.510 1.420 1.450 5,276 +0.02(+1.40%)
Mar 19, 2024 1.490 1.500 1.430 1.430 2,787 -0.05(-3.38%)
Mar 18, 2024 1.550 1.580 1.470 1.480 15,770 -0.02(-1.34%)
Mar 15, 2024 1.470 1.550 1.470 1.500 27,092 +0.02(+1.02%)
Mar 14, 2024 1.480 1.500 1.470 1.485 6,430 +0.01(+1.01%)
Mar 13, 2024 1.450 1.560 1.450 1.470 15,667 +0.03(+2.09%)
Mar 12, 2024 1.570 1.570 1.430 1.440 23,042 -0.07(-4.64%)
Mar 11, 2024 1.510 1.590 1.430 1.510 11,721 -0.04(-2.58%)
Mar 08, 2024 1.600 1.650 1.530 1.550 45,663 -0.03(-1.90%)
Mar 07, 2024 1.600 1.670 1.450 1.580 57,751 +0.02(+1.28%)
Mar 06, 2024 1.620 1.630 1.560 1.560 10,796 -0.01(-0.89%)
Mar 05, 2024 1.630 1.635 1.530 1.574 28,696 -0.05(-3.08%)
Mar 04, 2024 1.650 1.730 1.590 1.624 40,964 -0.02(-0.98%)
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.