Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.560 1.570 1.490 1.510 203,782 -0.05(-3.21%)
Oct 10, 2024 1.580 1.620 1.550 1.560 200,814 -0.09(-5.45%)
Oct 09, 2024 1.520 1.745 1.510 1.650 401,870 +0.11(+7.14%)
Oct 08, 2024 1.640 1.650 1.500 1.540 364,224 -0.09(-5.52%)
Oct 07, 2024 1.640 1.730 1.500 1.630 622,393 -0.05(-2.98%)
Oct 04, 2024 1.760 1.760 1.480 1.680 1,223,577 -0.11(-6.15%)
Oct 03, 2024 1.850 1.930 1.510 1.790 76,603,112 +0.55(+44.35%)
Oct 02, 2024 1.280 1.290 1.240 1.240 90,082 -0.04(-3.13%)
Oct 01, 2024 1.350 1.372 1.240 1.280 175,430 -0.10(-7.25%)
Sep 30, 2024 1.400 1.480 1.320 1.380 308,940 -0.11(-7.38%)
Sep 27, 2024 1.690 1.760 1.440 1.490 1,909,061 -0.55(-26.96%)
Sep 26, 2024 2.300 2.300 1.780 2.040 1,811,475 -0.33(-13.92%)
Sep 25, 2024 3.240 3.370 2.320 2.370 393,815 -0.89(-27.30%)
Sep 24, 2024 3.440 3.710 3.250 3.260 47,796 -0.16(-4.68%)
Sep 23, 2024 3.720 3.800 3.400 3.420 136,899 -0.38(-10.00%)
Sep 20, 2024 3.610 4.025 3.610 3.800 146,342 +0.01(+0.26%)
Sep 19, 2024 3.950 4.036 3.580 3.790 125,639 -0.16(-4.05%)
Sep 18, 2024 4.100 4.100 3.900 3.950 23,179 -0.15(-3.66%)
Sep 17, 2024 3.880 4.200 3.800 4.100 109,774 +0.25(+6.49%)
Sep 16, 2024 3.980 4.290 3.750 3.850 134,459 -0.21(-5.17%)
Sep 13, 2024 3.780 4.190 3.692 4.060 216,977 +0.46(+12.78%)
Sep 12, 2024 3.810 3.890 3.500 3.600 65,500 -0.29(-7.46%)
Sep 11, 2024 3.010 4.200 3.010 3.890 136,767 +0.01(+0.26%)
Sep 10, 2024 4.130 4.490 3.750 3.880 106,032 -0.28(-6.73%)
Sep 09, 2024 3.820 4.530 3.750 4.160 211,383 -0.21(-4.81%)
Sep 06, 2024 3.170 4.970 3.150 4.370 1,006,204 +1.15(+35.71%)
Sep 05, 2024 3.010 3.720 3.010 3.220 414,068 +0.12(+3.87%)
Sep 04, 2024 3.810 3.971 3.070 3.100 375,983 -1.01(-24.57%)
Sep 03, 2024 5.550 5.670 3.840 4.110 839,323 -1.79(-30.34%)
Aug 30, 2024 6.180 7.150 4.950 5.900 26,144,132 +1.20(+25.53%)
Aug 29, 2024 3.770 5.170 3.400 4.700 5,753,375 +1.20(+34.29%)
Aug 28, 2024 3.350 3.790 3.280 3.500 934,937 +0.14(+4.17%)
Aug 27, 2024 3.200 3.460 3.020 3.360 65,246 +0.06(+1.97%)
Aug 26, 2024 4.200 4.200 3.132 3.295 177,654 -0.31(-8.47%)
Aug 23, 2024 3.272 5.775 3.257 3.600 889,094 +0.35(+10.68%)
Aug 22, 2024 3.250 3.500 3.200 3.252 24,042 -0.02(-0.69%)
Aug 21, 2024 3.375 3.495 3.127 3.275 45,345 -0.05(-1.43%)
Aug 20, 2024 3.505 3.690 3.290 3.322 42,411 -0.18(-5.21%)
Aug 19, 2024 4.500 4.520 2.665 3.505 126,700 -1.52(-30.21%)
Aug 16, 2024 4.875 5.245 4.843 5.022 23,431 +0.04(+0.70%)
Aug 15, 2024 4.862 5.075 4.777 4.987 5,335 +0.16(+3.31%)
Aug 14, 2024 5.250 5.250 4.750 4.827 7,289 -0.33(-6.40%)
Aug 13, 2024 5.290 5.298 5.005 5.157 3,297 -0.02(-0.34%)
Aug 12, 2024 5.700 5.700 5.000 5.175 12,122 -0.25(-4.56%)
Aug 09, 2024 5.407 5.750 5.250 5.423 8,170 +0.17(+3.29%)
Aug 08, 2024 5.250 5.513 5.190 5.250 5,169 +0.06(+1.11%)
Aug 07, 2024 5.185 5.397 5.185 5.192 3,191 +0.02(+0.48%)
Aug 06, 2024 4.860 5.175 4.750 5.168 7,535 +0.27(+5.51%)
Aug 05, 2024 5.000 5.098 4.525 4.897 14,799 -0.48(-8.93%)
Aug 02, 2024 5.503 5.503 5.000 5.378 19,797 -0.08(-1.42%)
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.