Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 1.250 1.310 1.250 1.300 2,128,543 +0.04(+3.17%)
Apr 22, 2024 1.260 1.290 1.240 1.260 2,069,302 -0.01(-0.79%)
Apr 19, 2024 1.250 1.290 1.220 1.270 3,465,626 +0.02(+1.60%)
Apr 18, 2024 1.290 1.310 1.240 1.250 2,549,069 -0.04(-3.10%)
Apr 17, 2024 1.290 1.310 1.280 1.290 2,266,404 +0.00(+0.00%)
Apr 16, 2024 1.300 1.325 1.290 1.290 2,956,695 -0.01(-0.77%)
Apr 15, 2024 1.320 1.335 1.300 1.300 4,304,202 -0.03(-2.26%)
Apr 12, 2024 1.320 1.340 1.300 1.330 3,567,244 +0.01(+0.76%)
Apr 11, 2024 1.310 1.350 1.300 1.320 1,761,192 +0.01(+0.76%)
Apr 10, 2024 1.340 1.350 1.290 1.310 4,959,854 -0.04(-2.96%)
Apr 09, 2024 1.330 1.370 1.320 1.350 2,471,541 +0.03(+2.27%)
Apr 08, 2024 1.340 1.350 1.320 1.320 1,958,706 -0.02(-1.49%)
Apr 05, 2024 1.330 1.370 1.310 1.340 3,745,066 +0.01(+0.75%)
Apr 04, 2024 1.340 1.370 1.310 1.330 2,828,263 -0.01(-0.75%)
Apr 03, 2024 1.350 1.370 1.320 1.340 3,181,443 -0.02(-1.47%)
Apr 02, 2024 1.350 1.366 1.320 1.360 2,255,438 +0.01(+0.74%)
Apr 01, 2024 1.450 1.450 1.350 1.350 4,374,043 -0.12(-8.16%)
Mar 28, 2024 1.370 1.480 1.435 1.470 4,933,918 +0.10(+7.30%)
Mar 27, 2024 1.370 1.380 1.360 1.370 2,272,581 +0.02(+1.48%)
Mar 26, 2024 1.430 1.430 1.350 1.350 2,963,726 -0.03(-2.17%)
Mar 25, 2024 1.390 1.450 1.380 1.380 3,309,527 -0.01(-0.72%)
Mar 22, 2024 1.400 1.410 1.380 1.390 2,252,621 -0.01(-0.71%)
Mar 21, 2024 1.440 1.450 1.390 1.400 3,706,476 -0.06(-4.11%)
Mar 20, 2024 1.350 1.480 1.320 1.460 8,962,109 +0.11(+8.15%)
Mar 19, 2024 1.380 1.410 1.350 1.350 2,911,273 -0.04(-2.88%)
Mar 18, 2024 1.470 1.480 1.380 1.390 4,155,323 -0.08(-5.44%)
Mar 15, 2024 1.390 1.480 1.390 1.470 6,640,911 +0.06(+4.26%)
Mar 14, 2024 1.490 1.490 1.394 1.410 4,351,970 -0.02(-1.40%)
Mar 13, 2024 1.490 1.490 1.430 1.430 4,317,207 -0.03(-2.05%)
Mar 12, 2024 1.420 1.475 1.400 1.460 5,515,603 +0.03(+2.10%)
Mar 11, 2024 1.320 1.445 1.320 1.430 6,282,201 +0.11(+8.33%)
Mar 08, 2024 1.320 1.390 1.300 1.320 5,303,909 +0.02(+1.54%)
Mar 07, 2024 1.290 1.350 1.270 1.300 4,988,680 +0.03(+2.36%)
Mar 06, 2024 1.350 1.350 1.250 1.270 5,998,872 -0.06(-4.51%)
Mar 05, 2024 1.370 1.420 1.330 1.330 3,541,131 -0.06(-4.32%)
Mar 04, 2024 1.450 1.460 1.371 1.390 5,442,999 -0.09(-6.08%)
Mar 01, 2024 1.550 1.560 1.450 1.480 5,656,668 -0.08(-5.13%)
Feb 29, 2024 1.500 1.560 1.480 1.560 6,044,932 +0.11(+7.59%)
Feb 28, 2024 1.600 1.620 1.440 1.450 14,920,643 -0.29(-16.67%)
Feb 27, 2024 1.690 1.760 1.685 1.740 5,002,864 +0.08(+4.82%)
Feb 26, 2024 1.640 1.700 1.640 1.660 2,622,315 +0.01(+0.61%)
Feb 23, 2024 1.630 1.670 1.590 1.650 3,455,544 +0.04(+2.48%)
Feb 22, 2024 1.620 1.670 1.610 1.610 2,845,640 -0.01(-0.62%)
Feb 21, 2024 1.720 1.725 1.620 1.620 2,925,829 -0.10(-5.81%)
Feb 20, 2024 1.670 1.775 1.670 1.720 4,496,372 +0.03(+1.78%)
Feb 16, 2024 1.700 1.705 1.650 1.690 2,651,036 +0.00(+0.00%)
Feb 15, 2024 1.700 1.720 1.650 1.690 3,625,990 -0.02(-1.17%)
Feb 14, 2024 1.630 1.720 1.614 1.710 5,628,170 +0.11(+6.87%)
Feb 13, 2024 1.650 1.670 1.590 1.600 4,051,733 -0.11(-6.43%)
Feb 12, 2024 1.700 1.750 1.700 1.710 2,679,716 +0.00(+0.00%)
Feb 09, 2024 1.650 1.720 1.650 1.710 3,891,011 +0.06(+3.64%)
Feb 08, 2024 1.570 1.670 1.550 1.650 3,321,191 +0.08(+5.10%)
Feb 07, 2024 1.640 1.650 1.570 1.570 3,302,600 -0.07(-4.27%)
Feb 06, 2024 1.580 1.640 1.580 1.640 2,813,672 +0.06(+3.80%)
Feb 05, 2024 1.590 1.626 1.570 1.580 3,155,767 -0.02(-1.25%)
Feb 02, 2024 1.660 1.690 1.590 1.600 3,662,163 -0.08(-4.76%)
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.