Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.430 1.470 1.420 1.450 691,924 +0.00(+0.00%)
Mar 27, 2024 1.410 1.450 1.390 1.450 467,157 +0.05(+3.57%)
Mar 26, 2024 1.420 1.430 1.390 1.400 1,131,107 -0.01(-0.36%)
Mar 25, 2024 1.400 1.415 1.390 1.405 558,521 +0.01(+0.72%)
Mar 22, 2024 1.440 1.460 1.370 1.395 1,481,760 -0.14(-8.82%)
Mar 21, 2024 1.480 1.600 1.455 1.530 1,539,491 +0.09(+6.25%)
Mar 20, 2024 1.410 1.470 1.350 1.440 1,974,273 +0.00(+0.00%)
Mar 19, 2024 1.390 1.475 1.390 1.440 1,121,582 +0.05(+3.60%)
Mar 18, 2024 1.440 1.460 1.390 1.390 797,489 -0.04(-2.80%)
Mar 15, 2024 1.410 1.526 1.410 1.430 1,581,640 +0.00(+0.00%)
Mar 14, 2024 1.540 1.550 1.410 1.430 1,019,451 -0.09(-5.92%)
Mar 13, 2024 1.510 1.570 1.480 1.520 695,881 +0.02(+1.00%)
Mar 12, 2024 1.580 1.580 1.490 1.505 709,343 -0.05(-3.22%)
Mar 11, 2024 1.770 1.785 1.550 1.555 1,281,769 -0.20(-11.14%)
Mar 08, 2024 1.720 1.775 1.690 1.750 1,269,451 +0.08(+4.79%)
Mar 07, 2024 1.660 1.740 1.650 1.670 997,483 -0.01(-0.60%)
Mar 06, 2024 1.630 1.700 1.610 1.680 899,809 +0.07(+4.35%)
Mar 05, 2024 1.610 1.670 1.580 1.610 808,684 -0.02(-1.23%)
Mar 04, 2024 1.690 1.710 1.600 1.630 1,087,173 -0.06(-3.55%)
Mar 01, 2024 1.580 1.700 1.535 1.690 1,287,358 +0.15(+9.74%)
Feb 29, 2024 1.550 1.610 1.540 1.540 1,285,498 +0.02(+1.32%)
Feb 28, 2024 1.600 1.625 1.460 1.520 1,666,972 -0.10(-6.17%)
Feb 27, 2024 1.550 1.700 1.491 1.620 2,009,499 +0.09(+5.88%)
Feb 26, 2024 1.470 1.660 1.450 1.530 2,237,293 +0.07(+4.79%)
Feb 23, 2024 1.420 1.480 1.410 1.460 1,038,847 +0.02(+1.39%)
Feb 22, 2024 1.420 1.470 1.415 1.440 1,140,036 +0.02(+1.41%)
Feb 21, 2024 1.420 1.460 1.410 1.420 627,308 +0.00(+0.00%)
Feb 20, 2024 1.400 1.500 1.400 1.420 1,097,142 +0.00(+0.00%)
Feb 16, 2024 1.420 1.450 1.410 1.420 926,987 -0.01(-0.70%)
Feb 15, 2024 1.420 1.440 1.365 1.430 996,546 +0.03(+2.14%)
Feb 14, 2024 1.340 1.410 1.320 1.400 1,319,926 +0.10(+7.69%)
Feb 13, 2024 1.400 1.410 1.300 1.300 2,346,357 -0.13(-9.09%)
Feb 12, 2024 1.400 1.445 1.370 1.430 955,194 +0.03(+2.14%)
Feb 09, 2024 1.370 1.420 1.370 1.400 650,325 +0.01(+1.08%)
Feb 08, 2024 1.360 1.410 1.360 1.385 572,544 +0.01(+0.36%)
Feb 07, 2024 1.410 1.420 1.370 1.380 878,586 -0.05(-3.50%)
Feb 06, 2024 1.380 1.450 1.370 1.430 564,859 +0.05(+3.62%)
Feb 05, 2024 1.380 1.415 1.360 1.380 513,049 -0.01(-0.72%)
Feb 02, 2024 1.400 1.410 1.365 1.390 678,380 -0.01(-0.71%)
Feb 01, 2024 1.380 1.420 1.360 1.400 661,704 +0.02(+1.45%)
Jan 31, 2024 1.400 1.450 1.370 1.380 1,269,868 -0.01(-0.72%)
Jan 30, 2024 1.460 1.460 1.360 1.390 1,227,129 -0.09(-6.08%)
Jan 29, 2024 1.410 1.480 1.350 1.480 1,215,564 +0.10(+7.25%)
Jan 26, 2024 1.440 1.451 1.355 1.380 1,050,195 -0.04(-2.82%)
Jan 25, 2024 1.420 1.440 1.390 1.420 744,607 +0.03(+2.16%)
Jan 24, 2024 1.440 1.440 1.370 1.390 935,984 -0.02(-1.42%)
Jan 23, 2024 1.380 1.430 1.340 1.410 1,662,631 +0.07(+5.22%)
Jan 22, 2024 1.290 1.370 1.290 1.340 1,016,998 +0.06(+4.69%)
Jan 19, 2024 1.220 1.280 1.190 1.280 875,327 +0.07(+5.79%)
Jan 18, 2024 1.300 1.315 1.200 1.210 1,111,018 -0.09(-6.92%)
Jan 17, 2024 1.290 1.320 1.250 1.300 904,390 -0.00(-0.38%)
Jan 16, 2024 1.410 1.410 1.250 1.305 1,416,281 -0.07(-4.74%)
Jan 12, 2024 1.380 1.490 1.360 1.370 1,706,902 -0.01(-0.72%)
Jan 11, 2024 1.350 1.390 1.290 1.380 1,351,524 +0.03(+2.22%)
Jan 10, 2024 1.410 1.440 1.320 1.350 1,179,871 -0.05(-3.57%)
Jan 09, 2024 1.400 1.470 1.340 1.400 1,717,420 +0.00(+0.00%)
Jan 08, 2024 1.300 1.430 1.260 1.400 1,785,949 +0.11(+8.53%)
Jan 05, 2024 1.310 1.340 1.230 1.290 759,218 -0.02(-1.53%)
Jan 04, 2024 1.290 1.340 1.270 1.310 858,713 +0.01(+0.77%)
Jan 03, 2024 1.410 1.410 1.290 1.300 987,556 -0.11(-7.80%)
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.