Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 2.230 2.270 2.170 2.220 2,250,039 +0.00(+0.00%)
May 24, 2024 2.210 2.280 2.200 2.220 2,935,959 +0.04(+1.83%)
May 23, 2024 2.300 2.320 2.160 2.180 4,788,300 -0.16(-6.84%)
May 22, 2024 2.390 2.400 2.303 2.340 2,910,989 -0.02(-0.85%)
May 21, 2024 2.400 2.445 2.330 2.360 3,124,004 -0.04(-1.67%)
May 20, 2024 2.490 2.490 2.370 2.400 4,688,561 -0.06(-2.44%)
May 17, 2024 2.690 2.740 2.435 2.460 10,333,072 -0.19(-7.17%)
May 16, 2024 2.570 2.750 2.490 2.650 11,279,885 +0.08(+3.11%)
May 15, 2024 2.680 2.680 2.470 2.570 7,601,193 -0.05(-1.91%)
May 14, 2024 2.570 2.930 2.550 2.620 19,076,844 +0.22(+9.17%)
May 13, 2024 2.290 2.495 2.280 2.400 5,680,070 +0.10(+4.35%)
May 10, 2024 2.420 2.445 2.260 2.300 3,878,768 -0.10(-4.37%)
May 09, 2024 2.320 2.500 2.150 2.405 8,310,021 -0.06(-2.24%)
May 08, 2024 2.560 2.560 2.410 2.460 5,498,572 -0.07(-2.77%)
May 07, 2024 2.460 2.610 2.420 2.530 6,010,998 +0.06(+2.43%)
May 06, 2024 2.440 2.630 2.405 2.470 10,074,693 +0.12(+5.11%)
May 03, 2024 2.330 2.440 2.280 2.350 6,656,371 +0.08(+3.52%)
May 02, 2024 2.260 2.400 2.205 2.270 4,759,543 +0.05(+2.25%)
May 01, 2024 2.350 2.440 2.070 2.220 14,549,122 -0.25(-10.12%)
Apr 30, 2024 2.010 2.520 1.970 2.470 22,688,840 +0.46(+22.89%)
Apr 29, 2024 1.990 2.070 1.960 2.010 3,338,064 +0.00(+0.00%)
Apr 26, 2024 1.960 2.079 1.950 2.010 4,089,964 +0.06(+3.08%)
Apr 25, 2024 1.970 1.990 1.940 1.950 1,497,747 -0.05(-2.50%)
Apr 24, 2024 2.060 2.070 1.970 2.000 6,167,397 -0.07(-3.38%)
Apr 23, 2024 1.850 2.080 1.850 2.070 4,910,844 +0.19(+10.11%)
Apr 22, 2024 1.870 1.900 1.800 1.880 2,790,197 +0.01(+0.53%)
Apr 19, 2024 1.830 1.900 1.810 1.870 3,180,932 +0.04(+2.19%)
Apr 18, 2024 1.810 1.910 1.800 1.830 3,267,822 +0.00(+0.00%)
Apr 17, 2024 1.980 1.990 1.750 1.830 7,232,998 -0.15(-7.58%)
Apr 16, 2024 1.910 2.000 1.880 1.980 4,072,913 +0.06(+3.13%)
Apr 15, 2024 1.980 2.060 1.915 1.920 5,496,562 -0.08(-4.00%)
Apr 12, 2024 2.090 2.165 1.970 2.000 4,623,973 -0.09(-4.31%)
Apr 11, 2024 2.070 2.120 1.960 2.090 6,090,787 +0.02(+0.97%)
Apr 10, 2024 2.020 2.200 1.980 2.070 6,355,642 -0.02(-0.96%)
Apr 09, 2024 2.130 2.260 2.070 2.090 9,175,970 -0.18(-7.93%)
Apr 08, 2024 2.210 2.410 2.160 2.270 8,995,650 +0.07(+3.18%)
Apr 05, 2024 2.170 2.270 2.120 2.200 9,893,164 -0.07(-3.08%)
Apr 04, 2024 2.670 2.670 2.230 2.270 27,292,304 -0.23(-9.20%)
Apr 03, 2024 2.040 2.530 1.980 2.500 22,958,026 +0.46(+22.55%)
Apr 02, 2024 1.960 2.120 1.920 2.040 8,210,723 +0.07(+3.55%)
Apr 01, 2024 2.000 2.030 1.910 1.970 8,650,455 -0.03(-1.75%)
Mar 28, 2024 2.100 2.025 1.990 2.005 14,186,929 -0.18(-8.03%)
Mar 27, 2024 1.990 2.190 1.870 2.180 17,895,520 +0.21(+10.66%)
Mar 26, 2024 1.720 1.990 1.710 1.970 14,987,831 +0.24(+13.87%)
Mar 25, 2024 1.750 1.810 1.680 1.730 10,603,613 -0.02(-1.14%)
Mar 22, 2024 1.430 1.770 1.420 1.750 18,553,864 +0.31(+21.53%)
Mar 21, 2024 1.550 1.550 1.400 1.440 7,831,133 -0.09(-5.88%)
Mar 20, 2024 1.480 1.540 1.450 1.530 5,382,912 +0.04(+2.68%)
Mar 19, 2024 1.460 1.508 1.420 1.490 3,867,094 +0.00(+0.00%)
Mar 18, 2024 1.410 1.520 1.380 1.490 9,021,284 +0.09(+6.43%)
Mar 15, 2024 1.320 1.400 1.310 1.400 4,903,285 +0.09(+6.87%)
Mar 14, 2024 1.350 1.350 1.310 1.310 2,354,616 -0.03(-2.24%)
Mar 13, 2024 1.340 1.370 1.330 1.340 1,726,178 -0.01(-0.74%)
Mar 12, 2024 1.330 1.350 1.310 1.350 2,084,655 +0.02(+1.50%)
Mar 11, 2024 1.360 1.380 1.330 1.330 2,439,085 -0.03(-2.21%)
Mar 08, 2024 1.340 1.400 1.330 1.360 3,341,559 +0.03(+2.26%)
Mar 07, 2024 1.330 1.360 1.320 1.330 1,902,179 +0.00(+0.00%)
Mar 06, 2024 1.340 1.360 1.320 1.330 3,213,686 +0.00(+0.00%)
Mar 05, 2024 1.350 1.380 1.315 1.330 2,997,666 -0.03(-2.21%)
Mar 04, 2024 1.360 1.370 1.330 1.360 3,210,590 -0.02(-1.45%)
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.