Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.38 13.15 12.34 13.03 292,316 +0.65(+5.25%)
Mar 26, 2024 12.54 13.32 12.32 12.38 590,611 -0.02(-0.16%)
Mar 25, 2024 11.80 12.71 11.71 12.40 558,724 +0.78(+6.71%)
Mar 22, 2024 10.81 12.17 10.79 11.62 558,456 +0.64(+5.83%)
Mar 21, 2024 10.92 11.38 10.78 10.98 360,837 +0.19(+1.76%)
Mar 20, 2024 10.64 10.95 10.24 10.79 302,415 +0.11(+1.03%)
Mar 19, 2024 10.66 10.98 10.45 10.68 316,277 -0.04(-0.37%)
Mar 18, 2024 10.51 11.16 10.10 10.72 333,004 -0.01(-0.14%)
Mar 15, 2024 10.79 11.30 10.61 10.73 312,279 -0.08(-0.69%)
Mar 14, 2024 11.25 11.25 10.46 10.81 337,722 -0.44(-3.91%)
Mar 13, 2024 11.58 12.62 10.88 11.25 934,748 -0.26(-2.26%)
Mar 12, 2024 11.89 12.02 10.90 11.51 598,010 -0.53(-4.40%)
Mar 11, 2024 10.12 12.79 10.12 12.04 1,827,335 +1.86(+18.27%)
Mar 08, 2024 9.000 10.74 8.970 10.18 1,051,860 +1.15(+12.74%)
Mar 07, 2024 9.650 9.710 8.349 9.030 835,946 -0.84(-8.51%)
Mar 06, 2024 9.840 10.31 9.670 9.870 755,329 +0.19(+1.96%)
Mar 05, 2024 9.750 9.800 9.310 9.680 355,522 -0.14(-1.43%)
Mar 04, 2024 9.600 9.990 9.220 9.820 451,175 +0.27(+2.83%)
Mar 01, 2024 8.970 9.770 8.760 9.550 497,986 +0.69(+7.79%)
Feb 29, 2024 8.700 9.119 8.630 8.860 455,780 +0.40(+4.73%)
Feb 28, 2024 9.010 9.010 8.250 8.460 459,756 -0.56(-6.21%)
Feb 27, 2024 8.380 9.080 8.320 9.020 687,983 +0.86(+10.54%)
Feb 26, 2024 7.950 8.350 7.845 8.160 300,190 +0.29(+3.62%)
Feb 23, 2024 7.670 7.910 7.080 7.875 349,513 +0.21(+2.81%)
Feb 22, 2024 7.970 8.067 7.360 7.660 375,048 -0.23(-2.92%)
Feb 21, 2024 8.190 8.369 7.710 7.890 288,856 -0.28(-3.43%)
Feb 20, 2024 7.950 8.560 7.950 8.170 556,621 +0.24(+3.03%)
Feb 16, 2024 7.400 8.050 7.079 7.930 412,940 +0.49(+6.59%)
Feb 15, 2024 7.490 8.080 7.280 7.440 435,468 +0.10(+1.36%)
Feb 14, 2024 6.590 7.650 6.590 7.340 505,990 +0.81(+12.40%)
Feb 13, 2024 7.100 7.300 6.520 6.530 564,064 -0.59(-8.29%)
Feb 12, 2024 6.760 7.650 6.750 7.120 687,841 +0.38(+5.64%)
Feb 09, 2024 5.910 6.790 5.910 6.740 705,211 +1.00(+17.42%)
Feb 08, 2024 5.400 6.110 5.350 5.740 475,798 +0.45(+8.51%)
Feb 07, 2024 5.250 5.496 5.100 5.290 203,059 -0.01(-0.19%)
Feb 06, 2024 4.900 5.550 4.800 5.300 325,350 +0.40(+8.16%)
Feb 05, 2024 4.990 5.009 4.730 4.900 193,667 -0.14(-2.78%)
Feb 02, 2024 5.250 5.310 4.910 5.040 479,850 -0.27(-5.08%)
Feb 01, 2024 5.430 5.600 5.090 5.310 408,176 -0.08(-1.48%)
Jan 31, 2024 5.840 5.900 5.390 5.390 672,343 -0.46(-7.86%)
Jan 30, 2024 6.200 6.230 5.770 5.850 470,970 -0.39(-6.25%)
Jan 29, 2024 6.220 6.450 6.013 6.240 308,878 +0.09(+1.46%)
Jan 26, 2024 6.870 7.470 6.100 6.150 441,248 -0.64(-9.43%)
Jan 25, 2024 6.920 7.140 5.865 6.790 868,434 +6.21(+1075.76%)
Jan 24, 2024 0.5700 0.6100 0.5500 0.5775 4,786,323 -0.00(-0.45%)
Jan 23, 2024 0.6100 0.6200 0.5601 0.5801 8,182,070 -0.11(-16.15%)
Jan 22, 2024 0.6800 0.7199 0.6735 0.6918 2,136,997 +0.02(+2.56%)
Jan 19, 2024 0.7292 0.7292 0.6703 0.6745 3,251,357 -0.05(-6.32%)
Jan 18, 2024 0.6900 0.7480 0.6551 0.7200 5,028,176 +0.02(+2.86%)
Jan 17, 2024 0.7120 0.7493 0.6918 0.7000 2,667,364 -0.05(-6.84%)
Jan 16, 2024 0.7655 0.8150 0.6968 0.7514 5,570,676 -0.02(-2.42%)
Jan 12, 2024 0.8750 0.8900 0.7250 0.7700 11,207,075 -0.11(-12.99%)
Jan 11, 2024 0.8744 0.8980 0.8125 0.8850 5,904,245 +0.01(+1.53%)
Jan 10, 2024 0.9000 0.9100 0.8001 0.8717 11,456,015 +0.01(+1.36%)
Jan 09, 2024 0.7600 0.9000 0.7200 0.8600 13,854,367 +0.12(+16.22%)
Jan 08, 2024 0.7300 0.7500 0.6721 0.7400 6,524,750 +0.02(+2.78%)
Jan 05, 2024 0.5975 0.7921 0.5750 0.7200 18,166,504 +0.15(+25.76%)
Jan 04, 2024 0.5900 0.6100 0.5500 0.5725 11,266,426 +0.05(+9.97%)
Jan 03, 2024 0.5800 0.5900 0.4950 0.5206 3,839,470 -0.04(-7.70%)
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.