Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 2.020 2.125 2.020 2.040 98,816 -0.02(-0.97%)
Jul 22, 2024 1.970 2.070 1.874 2.060 180,030 +0.11(+5.64%)
Jul 19, 2024 2.030 2.100 1.920 1.950 151,897 -0.03(-1.52%)
Jul 18, 2024 2.180 2.260 1.980 1.980 228,397 -0.21(-9.59%)
Jul 17, 2024 2.230 2.390 2.160 2.190 276,248 -0.07(-3.10%)
Jul 16, 2024 2.160 2.420 2.111 2.260 424,276 +0.14(+6.60%)
Jul 15, 2024 2.250 2.290 2.120 2.120 185,546 -0.13(-5.78%)
Jul 12, 2024 2.000 2.255 2.000 2.250 506,247 +0.21(+10.29%)
Jul 11, 2024 1.770 2.050 1.770 2.040 448,787 +0.29(+16.57%)
Jul 10, 2024 1.810 1.820 1.720 1.750 128,239 -0.03(-1.69%)
Jul 09, 2024 1.710 1.819 1.660 1.780 185,982 +0.07(+4.09%)
Jul 08, 2024 1.680 1.775 1.530 1.710 272,840 +0.04(+2.40%)
Jul 05, 2024 1.660 1.737 1.650 1.670 115,647 -0.01(-0.60%)
Jul 03, 2024 1.610 1.720 1.600 1.680 119,463 +0.07(+4.35%)
Jul 02, 2024 1.620 1.620 1.510 1.610 409,045 +0.02(+1.26%)
Jul 01, 2024 1.670 1.699 1.540 1.590 292,054 -0.07(-4.22%)
Jun 28, 2024 1.760 1.790 1.630 1.660 246,631 -0.07(-4.05%)
Jun 27, 2024 1.710 1.750 1.600 1.730 301,236 +0.04(+2.37%)
Jun 26, 2024 1.740 1.740 1.630 1.690 319,192 -0.04(-2.31%)
Jun 25, 2024 1.730 1.780 1.700 1.730 130,929 +0.00(+0.00%)
Jun 24, 2024 1.830 1.857 1.720 1.730 138,879 -0.07(-3.89%)
Jun 21, 2024 1.700 1.890 1.700 1.800 230,038 +0.08(+4.65%)
Jun 20, 2024 1.760 1.780 1.705 1.720 260,433 -0.03(-1.71%)
Jun 18, 2024 1.700 1.795 1.680 1.750 210,624 +0.05(+2.94%)
Jun 17, 2024 1.780 1.780 1.700 1.700 126,753 -0.06(-3.41%)
Jun 14, 2024 1.740 1.820 1.720 1.760 149,749 +0.04(+2.33%)
Jun 13, 2024 1.720 1.760 1.680 1.720 156,979 +0.00(+0.00%)
Jun 12, 2024 1.840 1.870 1.710 1.720 248,517 -0.06(-3.37%)
Jun 11, 2024 1.770 1.810 1.715 1.780 146,203 -0.04(-2.20%)
Jun 10, 2024 1.710 1.840 1.640 1.820 347,785 +0.11(+6.43%)
Jun 07, 2024 1.720 1.830 1.669 1.710 343,030 +0.00(+0.00%)
Jun 06, 2024 1.800 1.820 1.710 1.710 417,411 -0.10(-5.52%)
Jun 05, 2024 1.860 1.900 1.810 1.810 335,690 -0.03(-1.63%)
Jun 04, 2024 2.050 2.056 1.840 1.840 613,204 -0.33(-15.21%)
Jun 03, 2024 1.920 2.170 1.900 2.170 634,661 +0.30(+16.04%)
May 31, 2024 1.980 2.040 1.860 1.870 336,627 -0.08(-4.10%)
May 30, 2024 2.090 2.095 1.930 1.950 199,350 -0.11(-5.34%)
May 29, 2024 2.050 2.140 2.016 2.060 192,019 -0.05(-2.37%)
May 28, 2024 2.030 2.145 1.955 2.110 354,362 +0.11(+5.50%)
May 24, 2024 2.050 2.080 1.980 2.000 174,712 +0.02(+1.01%)
May 23, 2024 2.060 2.090 1.970 1.980 301,984 -0.06(-2.94%)
May 22, 2024 2.120 2.240 2.010 2.040 419,835 -0.08(-3.77%)
May 21, 2024 1.860 2.180 1.820 2.120 840,582 +0.28(+15.22%)
May 20, 2024 1.930 1.930 1.830 1.840 702,427 -0.09(-4.66%)
May 17, 2024 2.070 2.130 1.865 1.930 760,974 -0.21(-9.81%)
May 16, 2024 2.130 2.160 1.880 2.140 1,007,756 -0.10(-4.46%)
May 15, 2024 2.220 2.251 1.990 2.240 1,111,175 +0.12(+5.66%)
May 14, 2024 2.840 2.840 1.720 2.120 4,017,456 -2.05(-49.16%)
May 13, 2024 3.770 4.230 3.770 4.170 369,273 +0.41(+10.90%)
May 10, 2024 3.860 3.980 3.690 3.760 640,388 -0.40(-9.62%)
May 09, 2024 4.790 4.850 4.130 4.160 483,534 -0.59(-12.42%)
May 08, 2024 4.790 5.040 4.600 4.750 368,903 +0.04(+0.85%)
May 07, 2024 4.750 4.920 4.600 4.710 290,033 -0.06(-1.26%)
May 06, 2024 4.300 4.780 4.300 4.770 398,567 +0.50(+11.71%)
May 03, 2024 4.240 4.630 4.150 4.270 419,913 +0.11(+2.64%)
May 02, 2024 3.980 4.160 3.900 4.160 374,220 +0.24(+6.12%)
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.