Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.640 2.795 2.640 2.780 4,872,049 +0.13(+4.91%)
Feb 22, 2024 2.650 2.660 2.590 2.650 3,152,739 +0.05(+1.92%)
Feb 21, 2024 2.660 2.725 2.590 2.600 3,030,936 +0.04(+1.56%)
Feb 20, 2024 2.570 2.570 2.490 2.560 2,435,410 -0.01(-0.39%)
Feb 16, 2024 2.530 2.660 2.510 2.570 3,965,187 +0.13(+5.33%)
Feb 15, 2024 2.420 2.500 2.420 2.440 1,915,653 +0.02(+0.83%)
Feb 14, 2024 2.420 2.460 2.365 2.420 2,324,386 +0.06(+2.54%)
Feb 13, 2024 2.410 2.480 2.340 2.360 3,642,118 -0.09(-3.67%)
Feb 12, 2024 2.290 2.490 2.290 2.450 3,092,482 +0.17(+7.46%)
Feb 09, 2024 2.310 2.320 2.250 2.280 2,950,698 -0.03(-1.30%)
Feb 08, 2024 2.400 2.400 2.310 2.310 3,298,619 -0.12(-4.94%)
Feb 07, 2024 2.500 2.550 2.390 2.430 3,246,186 -0.12(-4.71%)
Feb 06, 2024 2.460 2.630 2.410 2.550 5,176,129 +0.22(+9.44%)
Feb 05, 2024 2.360 2.395 2.310 2.330 2,352,234 -0.06(-2.51%)
Feb 02, 2024 2.310 2.400 2.270 2.390 2,563,660 +0.00(+0.00%)
Feb 01, 2024 2.400 2.410 2.300 2.390 2,496,796 +0.02(+0.84%)
Jan 31, 2024 2.280 2.525 2.270 2.370 4,323,536 +0.04(+1.72%)
Jan 30, 2024 2.350 2.385 2.310 2.330 2,489,106 -0.08(-3.32%)
Jan 29, 2024 2.450 2.450 2.330 2.410 3,997,536 -0.03(-1.23%)
Jan 26, 2024 2.440 2.505 2.410 2.440 2,816,576 -0.08(-3.17%)
Jan 25, 2024 2.500 2.575 2.470 2.520 4,819,780 +0.06(+2.44%)
Jan 24, 2024 2.460 2.525 2.425 2.460 5,895,131 +0.08(+3.36%)
Jan 23, 2024 2.340 2.410 2.300 2.380 4,922,498 +0.21(+9.68%)
Jan 22, 2024 2.140 2.220 2.139 2.170 3,260,563 -0.07(-3.13%)
Jan 19, 2024 2.210 2.280 2.120 2.240 4,004,267 +0.03(+1.36%)
Jan 18, 2024 2.200 2.240 2.110 2.210 4,602,472 +0.06(+2.79%)
Jan 17, 2024 2.180 2.230 2.140 2.150 4,752,294 -0.12(-5.29%)
Jan 16, 2024 2.480 2.500 2.250 2.270 7,430,735 -0.27(-10.63%)
Jan 12, 2024 2.540 2.680 2.540 2.540 2,467,499 -0.02(-0.78%)
Jan 11, 2024 2.600 2.610 2.480 2.560 2,655,246 -0.02(-0.78%)
Jan 10, 2024 2.610 2.610 2.535 2.580 3,003,627 -0.04(-1.53%)
Jan 09, 2024 2.700 2.700 2.610 2.620 2,855,190 -0.08(-2.96%)
Jan 08, 2024 2.800 2.800 2.680 2.700 3,787,271 -0.16(-5.59%)
Jan 05, 2024 2.800 2.880 2.740 2.860 3,164,135 +0.02(+0.70%)
Jan 04, 2024 2.870 2.890 2.790 2.840 2,425,546 +0.01(+0.35%)
Jan 03, 2024 2.880 2.950 2.830 2.830 3,279,518 -0.09(-3.08%)
Jan 02, 2024 2.970 3.000 2.830 2.920 5,210,838 -0.15(-4.89%)
Dec 29, 2023 3.040 3.110 2.970 3.070 3,227,119 +0.06(+1.99%)
Dec 28, 2023 2.830 3.120 2.830 3.010 6,418,088 +0.22(+7.89%)
Dec 27, 2023 2.810 2.860 2.770 2.790 3,353,612 -0.01(-0.36%)
Dec 26, 2023 2.840 2.910 2.790 2.800 2,986,469 +0.00(+0.00%)
Dec 22, 2023 2.850 2.950 2.775 2.800 3,384,038 -0.08(-2.78%)
Dec 21, 2023 2.850 2.910 2.765 2.880 7,235,437 +0.09(+3.23%)
Dec 20, 2023 3.010 3.010 2.790 2.790 7,416,827 -0.21(-7.00%)
Dec 19, 2023 3.160 3.170 3.000 3.000 6,689,134 -0.16(-5.06%)
Dec 18, 2023 3.470 3.500 3.130 3.160 7,280,829 -0.39(-10.99%)
Dec 15, 2023 3.700 3.760 3.520 3.550 5,505,930 +2.60(+272.63%)
Dec 14, 2023 0.9144 0.9759 0.9126 0.9527 49,007,992 +0.02(+2.08%)
Dec 13, 2023 0.8500 0.9399 0.8394 0.9333 41,335,552 +0.07(+8.49%)
Dec 12, 2023 0.8842 0.8842 0.8345 0.8603 41,141,780 -0.03(-3.09%)
Dec 11, 2023 0.8555 0.8887 0.8152 0.8877 58,865,084 +0.02(+2.34%)
Dec 08, 2023 0.8442 0.9100 0.8430 0.8674 31,523,148 +0.00(+0.41%)
Dec 07, 2023 0.8340 0.8639 0.8130 0.8639 28,343,420 +0.04(+4.39%)
Dec 06, 2023 0.8200 0.8720 0.8155 0.8276 48,124,392 +0.02(+2.46%)
Dec 05, 2023 0.8500 0.8605 0.7952 0.8077 70,340,040 -0.08(-8.51%)
Dec 04, 2023 0.9000 0.9194 0.8480 0.8828 58,412,132 -0.03(-3.40%)
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.