Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2.080 2.350 2.000 2.200 224,263 -0.04(-1.79%)
May 30, 2024 2.150 2.390 2.130 2.240 244,120 +0.00(+0.00%)
May 29, 2024 2.100 2.340 2.000 2.240 526,157 +0.02(+0.90%)
May 28, 2024 1.980 2.330 1.970 2.220 514,621 +0.23(+11.54%)
May 24, 2024 1.980 2.000 1.980 1.990 272,392 +0.05(+2.59%)
May 23, 2024 1.940 1.970 1.920 1.940 275,570 +0.01(+0.52%)
May 22, 2024 1.890 1.960 1.890 1.930 542,398 -0.02(-1.03%)
May 21, 2024 1.946 1.960 1.930 1.950 141,138 +0.00(+0.26%)
May 20, 2024 1.950 1.960 1.930 1.945 153,129 +0.00(+0.24%)
May 17, 2024 1.920 1.950 1.920 1.940 387,134 +0.00(+0.02%)
May 16, 2024 1.980 1.980 1.935 1.940 371,334 +0.01(+0.52%)
May 15, 2024 1.940 1.940 1.910 1.930 325,832 -0.03(-1.28%)
May 14, 2024 1.970 1.990 1.930 1.955 306,207 +0.04(+1.82%)
May 13, 2024 1.860 1.920 1.850 1.920 331,649 +0.10(+5.49%)
May 10, 2024 1.830 1.840 1.800 1.820 229,897 +0.05(+2.82%)
May 09, 2024 1.760 1.770 1.740 1.770 627,269 -0.03(-1.67%)
May 08, 2024 1.750 1.820 1.750 1.800 365,050 +0.13(+7.78%)
May 07, 2024 1.640 1.680 1.640 1.670 327,805 +0.00(+0.00%)
May 06, 2024 1.650 1.670 1.640 1.670 618,664 +0.02(+1.21%)
May 03, 2024 1.640 1.670 1.630 1.650 485,124 -0.01(-0.60%)
May 02, 2024 1.660 1.660 1.630 1.660 269,294 +0.08(+5.40%)
May 01, 2024 1.590 1.590 1.520 1.575 194,794 +0.01(+0.83%)
Apr 30, 2024 1.570 1.570 1.530 1.562 362,961 -0.04(-2.38%)
Apr 29, 2024 1.590 1.610 1.590 1.600 361,680 +0.01(+0.63%)
Apr 26, 2024 1.600 1.600 1.570 1.590 2,704,371 +0.01(+0.70%)
Apr 25, 2024 1.560 1.590 1.560 1.579 3,060,219 -0.02(-1.31%)
Apr 24, 2024 1.580 1.600 1.560 1.600 470,893 -0.03(-1.84%)
Apr 23, 2024 1.640 1.650 1.590 1.630 430,906 +0.02(+1.24%)
Apr 22, 2024 1.613 1.639 1.580 1.610 463,770 +0.02(+1.26%)
Apr 19, 2024 1.550 1.600 1.550 1.590 492,158 +0.02(+1.27%)
Apr 18, 2024 1.530 1.590 1.530 1.570 405,267 +0.06(+3.97%)
Apr 17, 2024 1.480 1.510 1.465 1.510 652,075 +0.05(+3.42%)
Apr 16, 2024 1.420 1.460 1.420 1.460 898,989 -0.05(-3.31%)
Apr 15, 2024 1.520 1.530 1.480 1.510 2,198,139 +0.01(+0.67%)
Apr 12, 2024 1.500 1.510 1.480 1.500 568,507 -0.08(-5.06%)
Apr 11, 2024 1.560 1.580 1.540 1.580 715,490 +0.03(+1.94%)
Apr 10, 2024 1.560 1.570 1.540 1.550 380,801 -0.03(-1.90%)
Apr 09, 2024 1.610 1.610 1.560 1.580 986,704 +0.11(+7.67%)
Apr 08, 2024 1.460 1.480 1.450 1.468 544,171 +0.01(+0.51%)
Apr 05, 2024 1.430 1.470 1.420 1.460 629,127 +0.00(+0.00%)
Apr 04, 2024 1.480 1.500 1.450 1.460 407,570 -0.02(-1.35%)
Apr 03, 2024 1.480 1.500 1.470 1.480 209,703 +0.00(+0.00%)
Apr 02, 2024 1.470 1.480 1.450 1.480 245,284 +0.02(+1.37%)
Apr 01, 2024 1.530 1.530 1.460 1.460 537,560 -0.03(-2.01%)
Mar 28, 2024 1.480 1.490 1.460 1.490 419,997 +0.05(+3.47%)
Mar 27, 2024 1.430 1.450 1.410 1.440 1,357,178 +0.01(+0.70%)
Mar 26, 2024 1.410 1.430 1.400 1.430 618,773 +0.03(+2.14%)
Mar 25, 2024 1.400 1.410 1.370 1.400 1,209,691 +0.01(+0.72%)
Mar 22, 2024 1.370 1.390 1.350 1.390 577,323 +0.00(+0.00%)
Mar 21, 2024 1.380 1.410 1.380 1.390 1,097,427 +0.01(+0.72%)
Mar 20, 2024 1.340 1.380 1.330 1.380 785,636 +0.01(+0.63%)
Mar 19, 2024 1.360 1.371 1.340 1.371 1,720,693 -0.02(-1.34%)
Mar 18, 2024 1.410 1.420 1.370 1.390 1,663,518 +0.10(+7.75%)
Mar 15, 2024 1.282 1.300 1.270 1.290 298,288 +0.04(+3.20%)
Mar 14, 2024 1.280 1.285 1.250 1.250 2,296,946 -0.01(-0.79%)
Mar 13, 2024 1.225 1.260 1.210 1.260 301,811 -0.01(-0.79%)
Mar 12, 2024 1.260 1.290 1.260 1.270 483,340 +0.04(+3.25%)
Mar 11, 2024 1.230 1.250 1.210 1.230 338,068 -0.04(-3.15%)
Mar 08, 2024 1.270 1.290 1.260 1.270 683,533 -0.02(-1.55%)
Mar 07, 2024 1.250 1.290 1.250 1.290 405,617 +0.04(+3.20%)
Mar 06, 2024 1.260 1.260 1.240 1.250 617,163 +0.02(+1.63%)
Mar 05, 2024 1.210 1.240 1.200 1.230 579,596 -0.04(-3.15%)
Mar 04, 2024 1.270 1.280 1.250 1.270 441,120 -0.01(-0.78%)
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.