Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.000 2.100 1.940 2.100 4,113,977 +0.15(+7.69%)
Mar 26, 2024 2.120 2.150 1.920 1.950 3,548,476 -0.13(-6.25%)
Mar 25, 2024 2.040 2.160 1.970 2.080 4,516,074 +0.14(+7.22%)
Mar 22, 2024 1.890 2.050 1.860 1.940 3,348,453 +0.04(+2.11%)
Mar 21, 2024 2.130 2.175 1.850 1.900 4,261,174 -0.15(-7.32%)
Mar 20, 2024 2.200 2.300 1.920 2.050 5,485,955 -0.12(-5.53%)
Mar 19, 2024 2.230 2.260 2.030 2.170 4,888,800 -0.18(-7.66%)
Mar 18, 2024 2.140 2.420 2.100 2.350 7,029,515 +0.27(+12.98%)
Mar 15, 2024 2.050 2.130 1.930 2.080 3,309,523 +0.02(+0.97%)
Mar 14, 2024 2.220 2.230 2.010 2.060 4,495,837 -0.11(-5.07%)
Mar 13, 2024 2.190 2.440 2.100 2.170 9,708,555 -0.04(-1.81%)
Mar 12, 2024 1.890 2.240 1.820 2.210 9,850,431 +0.37(+20.11%)
Mar 11, 2024 1.890 1.950 1.770 1.840 2,981,109 -0.03(-1.60%)
Mar 08, 2024 1.870 2.020 1.760 1.870 8,002,490 +0.03(+1.63%)
Mar 07, 2024 1.670 1.900 1.580 1.840 8,214,231 +0.24(+15.00%)
Mar 06, 2024 1.490 1.700 1.440 1.600 7,227,841 +0.24(+17.65%)
Mar 05, 2024 1.380 1.430 1.320 1.360 3,342,324 -0.07(-4.90%)
Mar 04, 2024 1.730 1.730 1.290 1.430 7,798,390 -0.29(-16.86%)
Mar 01, 2024 1.850 1.860 1.540 1.720 7,119,909 -0.13(-7.03%)
Feb 29, 2024 2.020 2.050 1.830 1.850 4,588,293 -0.14(-7.04%)
Feb 28, 2024 1.800 2.060 1.790 1.990 7,960,801 +0.11(+5.85%)
Feb 27, 2024 1.940 2.110 1.710 1.880 6,502,205 -0.02(-1.05%)
Feb 26, 2024 1.790 1.930 1.700 1.900 4,145,541 +0.11(+6.15%)
Feb 23, 2024 1.920 1.940 1.670 1.790 4,631,437 -0.10(-5.29%)
Feb 22, 2024 1.990 2.005 1.850 1.890 5,619,045 +0.07(+3.85%)
Feb 21, 2024 1.930 1.950 1.770 1.820 4,890,727 -0.23(-11.22%)
Feb 20, 2024 2.150 2.170 1.760 2.050 18,099,136 +0.31(+17.82%)
Feb 16, 2024 1.820 1.930 1.660 1.740 4,961,866 -0.24(-12.12%)
Feb 15, 2024 2.020 2.080 1.600 1.980 10,818,465 +0.13(+7.03%)
Feb 14, 2024 1.580 2.080 1.510 1.850 15,714,884 +0.41(+28.47%)
Feb 13, 2024 1.400 1.550 1.230 1.440 7,172,025 +0.09(+6.67%)
Feb 12, 2024 1.200 1.500 1.190 1.350 10,917,273 +0.26(+23.85%)
Feb 09, 2024 0.9500 1.090 0.9400 1.090 2,626,329 +0.16(+17.20%)
Feb 08, 2024 0.9201 0.9600 0.9000 0.9300 1,220,207 -0.03(-3.12%)
Feb 07, 2024 0.9600 1.010 0.9108 0.9600 1,648,570 +0.00(+0.31%)
Feb 06, 2024 0.8850 0.9660 0.8800 0.9570 1,201,677 +0.07(+8.39%)
Feb 05, 2024 0.9496 0.9568 0.8700 0.8829 1,509,152 -0.09(-8.89%)
Feb 02, 2024 0.9200 0.9697 0.8811 0.9690 1,742,457 +0.05(+5.33%)
Feb 01, 2024 0.8900 0.9215 0.8450 0.9200 1,442,716 +0.07(+8.84%)
Jan 31, 2024 0.8800 0.9316 0.8250 0.8453 1,743,147 -0.04(-4.14%)
Jan 30, 2024 0.8500 0.9350 0.8200 0.8818 3,020,845 +0.06(+7.54%)
Jan 29, 2024 0.8000 0.8370 0.7800 0.8200 975,307 +0.00(+0.00%)
Jan 26, 2024 0.7329 0.8275 0.7329 0.8200 1,232,620 +0.10(+14.21%)
Jan 25, 2024 0.7700 0.7750 0.7100 0.7180 1,149,380 -0.04(-4.90%)
Jan 24, 2024 0.8674 0.8674 0.7502 0.7550 1,366,155 -0.06(-6.86%)
Jan 23, 2024 0.8150 0.8430 0.7900 0.8106 782,423 +0.03(+3.51%)
Jan 22, 2024 0.7200 0.8000 0.7234 0.7831 2,122,468 +0.10(+14.32%)
Jan 19, 2024 0.7219 0.7398 0.6813 0.6850 965,749 -0.02(-3.02%)
Jan 18, 2024 0.7109 0.7380 0.6914 0.7063 896,497 -0.00(-0.28%)
Jan 17, 2024 0.7003 0.7349 0.6850 0.7083 1,249,172 -0.01(-1.95%)
Jan 16, 2024 0.7600 0.7714 0.6815 0.7224 1,738,596 -0.04(-4.95%)
Jan 12, 2024 0.7924 0.8154 0.7400 0.7600 1,274,842 -0.03(-3.60%)
Jan 11, 2024 0.8400 0.8450 0.7808 0.7884 1,402,465 -0.06(-6.75%)
Jan 10, 2024 0.8600 0.8600 0.8400 0.8455 795,652 -0.00(-0.31%)
Jan 09, 2024 0.8800 0.8800 0.8400 0.8481 706,683 -0.03(-3.63%)
Jan 08, 2024 0.8300 0.8800 0.7821 0.8800 1,991,924 +0.06(+7.15%)
Jan 05, 2024 0.8760 0.8800 0.8150 0.8213 862,632 -0.05(-6.27%)
Jan 04, 2024 0.8462 0.8762 0.8151 0.8762 972,886 +0.04(+4.32%)
Jan 03, 2024 0.8200 0.8399 0.7829 0.8399 1,226,130 +0.02(+2.17%)
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.