Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2024 0 +0.00(+0.00%)
Jan 17, 2024 0.3000 0.3393 0.2900 0.3001 939,808 -0.03(-9.66%)
Jan 16, 2024 0.3500 0.4376 0.3200 0.3322 3,622,295 -0.00(-0.45%)
Jan 12, 2024 0.3200 0.3400 0.3154 0.3337 97,796 +0.01(+3.96%)
Jan 11, 2024 0.3264 0.3322 0.3152 0.3210 137,791 -0.02(-5.59%)
Jan 10, 2024 0.3270 0.3400 0.3106 0.3400 38,450 +0.01(+1.55%)
Jan 09, 2024 0.3260 0.3400 0.3200 0.3348 58,188 +0.01(+2.70%)
Jan 08, 2024 0.3200 0.3500 0.3010 0.3260 188,078 +0.00(+1.02%)
Jan 05, 2024 0.3450 0.3625 0.3100 0.3227 260,861 -0.02(-4.53%)
Jan 04, 2024 0.3401 0.3697 0.3000 0.3380 457,082 -0.00(-0.59%)
Jan 03, 2024 0.3504 0.3600 0.3350 0.3400 337,930 -0.02(-5.53%)
Jan 02, 2024 0.3900 0.4099 0.3310 0.3599 1,068,690 -0.03(-7.72%)
Dec 29, 2023 0.5411 0.5451 0.3701 0.3900 1,043,764 -0.16(-28.51%)
Dec 28, 2023 0.5350 0.5839 0.5252 0.5455 99,491 +0.01(+1.21%)
Dec 27, 2023 0.5400 0.6495 0.5103 0.5390 720,932 -0.00(-0.19%)
Dec 26, 2023 0.5189 0.5900 0.5189 0.5400 356,892 -0.00(-0.74%)
Dec 22, 2023 0.5210 0.5600 0.5202 0.5440 84,463 +0.01(+1.13%)
Dec 21, 2023 0.5300 0.5499 0.5241 0.5379 61,343 +0.01(+1.47%)
Dec 20, 2023 0.5500 0.5800 0.5300 0.5301 102,966 -0.03(-6.18%)
Dec 19, 2023 0.5456 0.5900 0.5456 0.5650 46,056 +0.02(+4.49%)
Dec 18, 2023 0.5500 0.5800 0.5151 0.5407 95,418 -0.01(-1.15%)
Dec 15, 2023 0.5407 0.5690 0.5401 0.5470 24,164 +0.01(+2.22%)
Dec 14, 2023 0.5180 0.5750 0.5180 0.5351 94,215 +0.01(+1.73%)
Dec 13, 2023 0.5540 0.5591 0.5201 0.5260 72,489 -0.02(-4.36%)
Dec 12, 2023 0.5700 0.5799 0.5500 0.5500 36,436 -0.02(-4.35%)
Dec 11, 2023 0.5800 0.5900 0.5701 0.5750 18,286 -0.01(-0.96%)
Dec 08, 2023 0.5803 0.5900 0.5700 0.5806 25,278 +0.00(+0.05%)
Dec 07, 2023 0.5700 0.5999 0.5700 0.5803 15,577 +0.01(+1.81%)
Dec 06, 2023 0.5900 0.6000 0.5700 0.5700 15,178 -0.01(-1.72%)
Dec 05, 2023 0.5951 0.5951 0.5800 0.5800 18,585 -0.02(-2.57%)
Dec 04, 2023 0.6100 0.6200 0.5902 0.5953 7,025 -0.02(-3.98%)
Dec 01, 2023 0.5900 0.6200 0.5900 0.6200 5,069 +0.02(+3.35%)
Nov 30, 2023 0.5900 0.6281 0.5900 0.5999 25,764 +0.01(+1.68%)
Nov 29, 2023 0.5704 0.5999 0.5704 0.5900 12,712 +0.01(+2.08%)
Nov 28, 2023 0.5800 0.5900 0.5761 0.5780 27,440 -0.00(-0.34%)
Nov 27, 2023 0.5920 0.6216 0.5800 0.5800 30,776 -0.02(-3.33%)
Nov 24, 2023 0.6000 0.6100 0.5800 0.6000 87,207 -0.00(-0.02%)
Nov 22, 2023 0.5898 0.6200 0.5897 0.6001 21,219 +0.01(+1.73%)
Nov 21, 2023 0.6205 0.6205 0.5800 0.5899 48,271 -0.01(-1.68%)
Nov 20, 2023 0.6212 0.6212 0.5801 0.6000 84,097 -0.03(-4.76%)
Nov 17, 2023 0.6000 0.6300 0.6000 0.6300 14,814 +0.03(+5.00%)
Nov 16, 2023 0.6127 0.6127 0.5800 0.6000 35,277 +0.01(+1.69%)
Nov 15, 2023 0.6000 0.6098 0.5800 0.5900 42,738 -0.01(-1.65%)
Nov 14, 2023 0.6200 0.6499 0.5900 0.5999 154,922 -0.16(-21.08%)
Nov 13, 2023 0.7483 0.7603 0.7242 0.7601 25,004 +0.01(+1.52%)
Nov 10, 2023 0.7500 0.7500 0.7040 0.7487 46,251 +0.02(+2.77%)
Nov 09, 2023 0.7486 0.7486 0.6980 0.7285 12,068 +0.01(+0.84%)
Nov 08, 2023 0.7258 0.7786 0.7200 0.7224 23,262 -0.04(-4.95%)
Nov 07, 2023 0.7400 0.7699 0.7346 0.7600 9,915 -0.01(-1.30%)
Nov 06, 2023 0.8000 0.8000 0.7600 0.7700 13,365 -0.01(-1.28%)
Nov 03, 2023 0.6900 0.8000 0.6700 0.7800 42,578 +0.11(+16.42%)
Nov 02, 2023 0.7000 0.7300 0.6673 0.6700 10,690 -0.02(-2.76%)
Nov 01, 2023 0.6800 0.6890 0.6700 0.6890 10,865 +0.02(+2.85%)
Oct 31, 2023 0.6765 0.6765 0.6505 0.6699 5,120 -0.02(-2.77%)
Oct 30, 2023 0.6610 0.6890 0.6600 0.6890 6,490 +0.01(+2.07%)
Oct 27, 2023 0.6600 0.6900 0.6600 0.6750 4,912 +0.02(+2.27%)
Oct 26, 2023 0.6600 0.6900 0.6600 0.6600 21,099 +0.00(+0.00%)
Oct 25, 2023 0.7330 0.7330 0.6500 0.6600 50,888 +0.03(+4.25%)
Oct 24, 2023 0.6300 0.6530 0.6300 0.6331 5,107 +0.00(+0.49%)
Oct 23, 2023 0.6600 0.6700 0.6300 0.6300 10,549 -0.02(-3.08%)
Oct 20, 2023 0.6620 0.6720 0.6500 0.6500 2,939 -0.01(-0.76%)
Oct 19, 2023 0.6500 0.6680 0.6500 0.6550 2,698 -0.01(-0.76%)
Oct 18, 2023 0.6701 0.6720 0.6399 0.6600 35,669 -0.01(-1.49%)
Oct 17, 2023 0.6800 0.7099 0.6700 0.6700 13,426 -0.01(-1.03%)
Oct 16, 2023 0.6900 0.7110 0.6770 0.6770 26,156 -0.03(-4.78%)
Oct 13, 2023 0.7300 0.7300 0.6982 0.7110 7,715 -0.01(-1.11%)
Oct 12, 2023 0.7400 0.7400 0.6961 0.7190 17,608 +0.02(+2.71%)
Oct 11, 2023 0.6900 0.7400 0.6911 0.7000 14,232 -0.02(-2.78%)
Oct 10, 2023 0.7202 0.7350 0.6953 0.7200 32,468 -0.02(-2.68%)
Oct 09, 2023 0.7110 0.7399 0.7110 0.7398 16,256 -0.00(-0.03%)
Oct 06, 2023 0.6821 0.7697 0.6821 0.7400 35,806 +0.04(+5.56%)
Oct 05, 2023 0.6900 0.7625 0.6821 0.7010 49,443 -0.01(-1.24%)
Oct 04, 2023 0.7500 0.7770 0.6740 0.7098 100,415 +0.04(+6.10%)
Oct 03, 2023 0.6000 0.6700 0.6000 0.6690 20,535 +0.07(+10.95%)
Oct 02, 2023 0.6000 0.6100 0.5900 0.6030 21,887 +0.01(+2.20%)
Sep 29, 2023 0.5790 0.5900 0.5636 0.5900 11,202 +0.00(+0.00%)
Sep 28, 2023 0.5635 0.5980 0.5635 0.5900 7,254 +0.02(+3.33%)
Sep 27, 2023 0.5600 0.5800 0.5600 0.5710 111,834 -0.01(-1.55%)
Sep 26, 2023 0.5810 0.5908 0.5600 0.5800 49,086 +0.01(+1.75%)
Sep 25, 2023 0.5700 0.5850 0.5500 0.5700 33,356 -0.02(-3.39%)
Sep 22, 2023 0.5600 0.5900 0.5501 0.5900 24,261 +0.03(+5.77%)
Sep 21, 2023 0.5500 0.5679 0.5500 0.5578 7,579 -0.01(-2.14%)
Sep 20, 2023 0.5960 0.5960 0.5505 0.5700 17,329 -0.01(-1.04%)
Sep 19, 2023 0.5780 0.5780 0.5571 0.5760 14,116 -0.00(-0.84%)
Sep 18, 2023 0.5777 0.5879 0.5577 0.5809 20,984 +0.04(+7.32%)
Sep 15, 2023 0.5900 0.6100 0.5413 0.5413 78,786 -0.05(-9.03%)
Sep 14, 2023 0.6000 0.6192 0.5700 0.5950 88,705 -0.01(-0.83%)
Sep 13, 2023 0.5776 0.6180 0.5700 0.6000 192,199 +0.04(+7.12%)
Sep 12, 2023 0.5900 0.5900 0.5600 0.5601 29,786 +0.00(+0.79%)
Sep 11, 2023 0.6600 0.6700 0.5397 0.5557 176,498 -0.11(-17.06%)
Sep 08, 2023 0.6800 0.6800 0.6500 0.6700 10,221 -0.01(-1.08%)
Sep 07, 2023 0.6800 0.6810 0.6700 0.6773 10,869 -0.00(-0.43%)
Sep 06, 2023 0.6574 0.6900 0.6500 0.6802 12,659 +0.00(+0.01%)
Sep 05, 2023 0.6800 0.6899 0.6300 0.6801 31,815 +0.05(+7.95%)
Sep 01, 2023 0.6190 0.6498 0.6189 0.6300 26,996 +0.02(+3.96%)
Aug 31, 2023 0.6364 0.6364 0.5600 0.6060 113,622 -0.02(-3.86%)
Aug 30, 2023 0.6400 0.6400 0.6276 0.6303 16,016 +0.00(+0.02%)
Aug 29, 2023 0.6901 0.6901 0.6250 0.6302 93,219 -0.04(-5.36%)
Aug 28, 2023 0.6800 0.6890 0.6425 0.6659 73,535 +0.02(+3.21%)
Aug 25, 2023 0.6639 0.6639 0.6401 0.6452 33,078 -0.01(-2.23%)
Aug 24, 2023 0.6700 0.6888 0.6505 0.6599 74,684 -0.03(-4.36%)
Aug 23, 2023 0.7242 0.7242 0.6600 0.6900 88,584 -0.02(-2.82%)
Aug 22, 2023 0.7270 0.7276 0.7100 0.7100 59,230 -0.02(-2.08%)
Aug 21, 2023 0.7490 0.7500 0.7100 0.7251 20,196 -0.01(-2.01%)
Aug 18, 2023 0.8000 0.8000 0.7400 0.7400 41,625 -0.03(-4.27%)
Aug 17, 2023 0.7600 0.7949 0.7572 0.7730 4,660 -0.01(-0.77%)
Aug 16, 2023 0.7500 0.7850 0.7500 0.7790 35,484 +0.03(+3.87%)
Aug 15, 2023 0.7855 0.8260 0.7500 0.7500 67,314 -0.04(-4.52%)
Aug 14, 2023 0.8000 0.8390 0.7683 0.7855 35,509 -0.04(-4.81%)
Aug 11, 2023 0.7880 0.8833 0.7715 0.8252 46,256 +0.06(+8.15%)
Aug 10, 2023 0.7600 0.7849 0.7500 0.7630 63,505 +0.01(+0.83%)
Aug 09, 2023 0.9100 0.9100 0.6600 0.7567 215,756 -0.16(-17.75%)
Aug 08, 2023 0.9400 0.9494 0.9010 0.9200 97,402 -0.02(-2.13%)
Aug 07, 2023 0.9500 0.9599 0.9400 0.9400 21,758 -0.02(-2.08%)
Aug 04, 2023 0.9700 0.9800 0.9401 0.9600 12,297 +0.02(+2.13%)
Aug 03, 2023 0.9500 0.9500 0.9399 0.9400 48,370 -0.01(-1.04%)
Aug 02, 2023 0.9400 0.9500 0.9400 0.9499 7,499 -0.02(-1.73%)
Aug 01, 2023 0.9700 0.9799 0.9500 0.9666 17,045 +0.02(+1.75%)
Jul 31, 2023 0.9400 0.9800 0.9400 0.9500 12,650 -0.02(-1.55%)
Jul 28, 2023 0.9400 0.9760 0.9400 0.9650 10,286 +0.02(+1.58%)
Jul 27, 2023 0.9701 0.9800 0.9500 0.9500 24,047 -0.02(-2.03%)
Jul 26, 2023 0.9700 1.000 0.9500 0.9697 43,536 -0.00(-0.03%)
Jul 25, 2023 0.9700 0.9851 0.9700 0.9700 21,934 -0.01(-1.02%)
Jul 24, 2023 0.9590 1.010 0.9590 0.9800 21,995 -0.01(-1.01%)
Jul 21, 2023 0.9749 1.020 0.9501 0.9900 181,175 +0.03(+2.97%)
Jul 20, 2023 0.9500 0.9699 0.9500 0.9614 21,693 +0.02(+2.28%)
Jul 19, 2023 0.9021 0.9600 0.8970 0.9400 47,615 +0.01(+1.08%)
Jul 18, 2023 0.9200 0.9318 0.8701 0.9300 89,859 +0.04(+4.55%)
Jul 17, 2023 0.9100 0.9195 0.8860 0.8895 40,684 -0.02(-2.25%)
Jul 14, 2023 0.9300 0.9305 0.9100 0.9100 44,045 -0.02(-2.15%)
Jul 13, 2023 0.9295 0.9500 0.9295 0.9300 21,486 -0.01(-1.23%)
Jul 12, 2023 0.9700 0.9780 0.9100 0.9416 23,352 +0.01(+1.25%)
Jul 11, 2023 0.9100 0.9853 0.9100 0.9300 26,742 +0.00(+0.49%)
Jul 10, 2023 0.9700 0.9700 0.9168 0.9255 72,908 -0.02(-2.58%)
Jul 07, 2023 0.9799 0.9799 0.9353 0.9500 37,250 +0.01(+1.23%)
Jul 06, 2023 0.9500 0.9800 0.9113 0.9385 71,885 +0.03(+3.13%)
Jul 05, 2023 0.9300 0.9580 0.9100 0.9100 15,313 -0.05(-4.77%)
Jul 03, 2023 0.9700 0.9800 0.9500 0.9556 15,259 -0.00(-0.23%)
Jun 30, 2023 0.9599 0.9600 0.9370 0.9578 18,716 +0.01(+1.17%)
Jun 29, 2023 0.9300 0.9600 0.9300 0.9467 20,245 -0.00(-0.35%)
Jun 28, 2023 0.9268 0.9600 0.9268 0.9500 24,823 +0.03(+3.04%)
Jun 27, 2023 0.9900 0.9900 0.9208 0.9220 109,805 -0.06(-5.92%)
Jun 26, 2023 0.9400 0.9935 0.9400 0.9800 12,318 +0.04(+4.26%)
Jun 23, 2023 0.9600 0.9900 0.9400 0.9400 52,395 -0.05(-5.05%)
Jun 22, 2023 0.9900 1.000 0.9800 0.9900 23,407 +0.01(+1.02%)
Jun 21, 2023 0.9400 0.9900 0.9400 0.9800 52,659 +0.04(+4.14%)
Jun 20, 2023 0.9500 0.9800 0.9300 0.9410 66,657 -0.02(-1.98%)
Jun 16, 2023 0.9000 0.9700 0.8990 0.9600 127,139 +0.05(+6.02%)
Jun 15, 2023 0.9300 0.9300 0.8990 0.9055 94,390 -0.01(-1.58%)
Jun 14, 2023 0.9400 0.9400 0.9200 0.9200 27,746 -0.02(-1.60%)
Jun 13, 2023 0.9400 0.9499 0.9320 0.9350 31,682 -0.01(-0.54%)
Jun 12, 2023 0.9500 0.9500 0.9400 0.9401 6,712 +0.00(+0.01%)
Jun 09, 2023 0.9600 0.9700 0.9400 0.9400 15,442 -0.03(-3.09%)
Jun 08, 2023 0.9600 0.9700 0.9501 0.9700 9,119 +0.01(+1.32%)
Jun 07, 2023 0.9500 0.9700 0.9500 0.9574 4,026 -0.01(-1.30%)
Jun 06, 2023 0.9301 0.9700 0.9301 0.9700 21,565 +0.02(+2.62%)
Jun 05, 2023 0.9400 0.9639 0.9400 0.9452 39,365 -0.01(-1.52%)
Jun 02, 2023 0.9330 0.9800 0.9330 0.9598 11,599 +0.03(+2.87%)
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.