Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2024 0 +0.00(+0.00%)
Feb 02, 2024 0.3803 0.3947 0.3650 0.3894 6,056,371 +0.01(+2.69%)
Feb 01, 2024 0.3900 0.4050 0.3700 0.3792 7,620,732 -0.01(-2.77%)
Jan 31, 2024 0.4050 0.4147 0.3900 0.3900 3,671,814 -0.02(-3.89%)
Jan 30, 2024 0.4479 0.4522 0.4000 0.4058 5,794,742 -0.05(-10.34%)
Jan 29, 2024 0.4200 0.4532 0.4040 0.4526 5,997,184 +0.04(+10.39%)
Jan 26, 2024 0.3860 0.4298 0.3851 0.4100 7,823,719 +0.03(+7.30%)
Jan 25, 2024 0.3950 0.4000 0.3601 0.3821 7,052,897 -0.01(-2.67%)
Jan 24, 2024 0.4100 0.4226 0.3900 0.3926 7,220,388 -0.02(-5.85%)
Jan 23, 2024 0.4399 0.4399 0.4048 0.4170 4,802,535 -0.01(-2.62%)
Jan 22, 2024 0.4390 0.4640 0.4140 0.4282 5,142,888 -0.00(-0.19%)
Jan 19, 2024 0.4522 0.4541 0.3960 0.4290 10,069,489 -0.02(-4.67%)
Jan 18, 2024 0.4827 0.4832 0.4253 0.4500 6,348,676 -0.03(-6.25%)
Jan 17, 2024 0.5000 0.5032 0.4700 0.4800 4,299,279 -0.02(-4.00%)
Jan 16, 2024 0.5000 0.5150 0.4810 0.5000 4,359,506 -0.00(-0.02%)
Jan 12, 2024 0.5193 0.5329 0.5000 0.5001 6,556,536 -0.01(-2.08%)
Jan 11, 2024 0.5570 0.5598 0.5100 0.5107 5,277,597 -0.05(-8.16%)
Jan 10, 2024 0.5700 0.5767 0.5425 0.5561 2,057,606 -0.01(-1.77%)
Jan 09, 2024 0.5700 0.5805 0.5601 0.5661 2,878,738 -0.01(-0.88%)
Jan 08, 2024 0.5234 0.5799 0.5120 0.5711 6,633,201 +0.06(+10.76%)
Jan 05, 2024 0.5384 0.5479 0.5117 0.5156 6,401,992 -0.03(-5.05%)
Jan 04, 2024 0.5720 0.5720 0.5330 0.5430 5,948,083 -0.02(-3.04%)
Jan 03, 2024 0.6122 0.6122 0.5550 0.5600 7,779,690 -0.05(-8.62%)
Jan 02, 2024 0.6300 0.6470 0.6030 0.6128 5,337,838 -0.01(-2.23%)
Dec 29, 2023 0.6619 0.6798 0.6200 0.6268 10,301,181 -0.04(-6.34%)
Dec 28, 2023 0.6768 0.6990 0.6315 0.6692 10,521,610 +0.00(+0.36%)
Dec 27, 2023 0.7200 0.7199 0.6614 0.6668 10,213,899 -0.04(-5.83%)
Dec 26, 2023 0.7291 0.7335 0.6743 0.7081 7,874,663 -0.01(-1.75%)
Dec 22, 2023 0.6500 0.7329 0.6500 0.7207 11,226,399 +0.07(+10.32%)
Dec 21, 2023 0.7099 0.7099 0.6461 0.6533 7,785,978 +0.01(+0.82%)
Dec 20, 2023 0.6669 0.7639 0.6399 0.6480 14,141,922 -0.03(-3.71%)
Dec 19, 2023 0.6100 0.6750 0.6001 0.6730 13,296,772 +0.08(+14.26%)
Dec 18, 2023 0.6200 0.6380 0.5525 0.5890 8,791,436 -0.03(-4.98%)
Dec 15, 2023 0.6821 0.6988 0.6100 0.6199 15,353,727 -0.03(-4.16%)
Dec 14, 2023 0.5983 0.7020 0.5949 0.6468 18,614,388 +0.07(+11.36%)
Dec 13, 2023 0.5140 0.5822 0.4750 0.5808 7,710,967 +0.06(+11.18%)
Dec 12, 2023 0.5439 0.5501 0.5003 0.5224 6,524,771 -0.03(-4.91%)
Dec 11, 2023 0.5770 0.5800 0.5300 0.5494 5,250,111 -0.02(-4.02%)
Dec 08, 2023 0.5890 0.5890 0.5601 0.5724 3,926,177 -0.00(-0.26%)
Dec 07, 2023 0.6046 0.6098 0.5514 0.5739 5,168,757 -0.02(-3.32%)
Dec 06, 2023 0.5945 0.6262 0.5802 0.5936 6,103,033 +0.01(+1.26%)
Dec 05, 2023 0.5900 0.6099 0.5760 0.5862 5,685,980 -0.01(-1.13%)
Dec 04, 2023 0.5670 0.6390 0.5605 0.5929 8,079,628 +0.01(+2.54%)
Dec 01, 2023 0.5000 0.5782 0.5000 0.5782 7,309,326 +0.07(+13.77%)
Nov 30, 2023 0.5300 0.5300 0.5005 0.5082 6,064,585 -0.01(-1.78%)
Nov 29, 2023 0.5233 0.5700 0.5151 0.5174 6,479,944 +0.01(+1.43%)
Nov 28, 2023 0.5300 0.5332 0.4805 0.5101 7,633,223 -0.02(-4.46%)
Nov 27, 2023 0.5400 0.5565 0.5250 0.5339 4,810,395 -0.01(-1.18%)
Nov 24, 2023 0.5490 0.5580 0.5263 0.5403 2,511,232 -0.00(-0.52%)
Nov 22, 2023 0.5490 0.5550 0.5250 0.5431 3,426,284 +0.02(+4.26%)
Nov 21, 2023 0.5600 0.5696 0.5200 0.5209 6,589,816 -0.04(-7.74%)
Nov 20, 2023 0.5595 0.6000 0.5529 0.5646 6,962,736 -0.01(-2.45%)
Nov 17, 2023 0.5500 0.5895 0.5350 0.5788 6,355,747 +0.04(+6.49%)
Nov 16, 2023 0.5800 0.5790 0.4950 0.5435 7,675,644 -0.01(-1.29%)
Nov 15, 2023 0.6000 0.6477 0.5454 0.5506 9,005,928 -0.05(-8.23%)
Nov 14, 2023 0.5450 0.6000 0.5401 0.6000 8,177,002 +0.08(+16.12%)
Nov 13, 2023 0.4832 0.5369 0.4526 0.5167 6,286,121 +0.05(+9.96%)
Nov 10, 2023 0.4625 0.5024 0.4477 0.4699 11,121,291 +0.05(+11.85%)
Nov 09, 2023 0.6100 0.6180 0.3600 0.4201 27,314,666 -0.27(-39.05%)
Nov 08, 2023 0.7300 0.7300 0.6850 0.6892 9,247,996 +0.01(+0.75%)
Nov 07, 2023 0.6600 0.7094 0.6600 0.6841 6,583,233 +0.02(+2.43%)
Nov 06, 2023 0.6400 0.6820 0.6374 0.6679 6,991,832 +0.03(+5.20%)
Nov 03, 2023 0.6400 0.6700 0.6311 0.6349 8,523,023 +0.01(+0.81%)
Nov 02, 2023 0.5892 0.6457 0.5800 0.6298 6,236,106 +0.05(+9.38%)
Nov 01, 2023 0.6000 0.6049 0.5500 0.5758 4,323,270 -0.03(-4.94%)
Oct 31, 2023 0.6000 0.6537 0.5950 0.6057 5,079,107 -0.00(-0.38%)
Oct 30, 2023 0.5976 0.6181 0.5615 0.6080 5,753,373 +0.03(+5.85%)
Oct 27, 2023 0.5651 0.5831 0.5500 0.5744 4,232,271 +0.01(+1.47%)
Oct 26, 2023 0.5100 0.5750 0.5100 0.5661 7,058,793 +0.05(+10.03%)
Oct 25, 2023 0.5500 0.5494 0.5100 0.5145 3,516,621 -0.03(-5.46%)
Oct 24, 2023 0.5273 0.5699 0.5273 0.5442 6,743,892 +0.01(+2.37%)
Oct 23, 2023 0.5500 0.5500 0.5208 0.5316 6,951,324 -0.03(-4.73%)
Oct 20, 2023 0.6080 0.6080 0.5500 0.5580 8,328,708 -0.05(-8.57%)
Oct 19, 2023 0.6000 0.6320 0.6000 0.6103 3,602,221 +0.01(+0.84%)
Oct 18, 2023 0.6096 0.6200 0.6047 0.6052 3,492,182 -0.02(-2.51%)
Oct 17, 2023 0.6400 0.6574 0.6150 0.6208 7,592,041 -0.03(-4.29%)
Oct 16, 2023 0.6243 0.6580 0.6076 0.6486 5,261,170 +0.03(+5.70%)
Oct 13, 2023 0.6163 0.6297 0.6000 0.6136 4,384,622 -0.01(-1.27%)
Oct 12, 2023 0.6300 0.6380 0.6064 0.6215 6,204,591 -0.02(-2.59%)
Oct 11, 2023 0.7100 0.7100 0.6300 0.6380 5,972,464 -0.05(-6.67%)
Oct 10, 2023 0.6513 0.7000 0.6440 0.6836 7,468,033 +0.03(+3.83%)
Oct 09, 2023 0.6470 0.6622 0.6258 0.6584 8,113,893 -0.01(-1.01%)
Oct 06, 2023 0.6300 0.6930 0.6127 0.6651 16,117,216 +0.02(+3.84%)
Oct 05, 2023 0.6398 0.6499 0.6010 0.6405 19,744,396 -0.00(-0.56%)
Oct 04, 2023 0.6582 0.6764 0.6104 0.6441 12,234,897 -0.03(-3.87%)
Oct 03, 2023 0.6600 0.7243 0.6350 0.6700 24,776,760 -0.02(-2.83%)
Oct 02, 2023 0.7900 0.8386 0.6650 0.6895 73,627,736 +0.08(+13.93%)
Sep 29, 2023 0.6300 0.6329 0.6002 0.6052 8,473,703 -0.00(-0.38%)
Sep 28, 2023 0.6276 0.6500 0.6003 0.6075 9,316,558 -0.02(-3.17%)
Sep 27, 2023 0.6400 0.6672 0.6150 0.6274 10,135,348 +0.01(+0.90%)
Sep 26, 2023 0.6600 0.6786 0.6216 0.6218 9,499,872 -0.04(-5.92%)
Sep 25, 2023 0.6624 0.6778 0.6526 0.6609 11,531,015 -0.01(-1.36%)
Sep 22, 2023 0.7100 0.7141 0.6700 0.6700 8,623,569 -0.03(-4.04%)
Sep 21, 2023 0.7300 0.7300 0.6942 0.6982 12,072,372 -0.03(-4.75%)
Sep 20, 2023 0.7357 0.7699 0.7321 0.7330 7,845,011 -0.01(-1.19%)
Sep 19, 2023 0.7700 0.7819 0.7300 0.7418 9,228,042 -0.03(-3.74%)
Sep 18, 2023 0.8050 0.8050 0.7600 0.7706 9,990,195 -0.04(-5.11%)
Sep 15, 2023 0.8070 0.8389 0.7993 0.8121 8,091,019 +0.01(+1.46%)
Sep 14, 2023 0.8144 0.8323 0.7950 0.8004 9,864,738 -0.01(-0.85%)
Sep 13, 2023 0.8509 0.8681 0.8000 0.8073 13,270,909 -0.05(-6.37%)
Sep 12, 2023 0.8344 0.9050 0.8301 0.8622 10,380,255 +0.02(+1.85%)
Sep 11, 2023 0.8300 0.8612 0.8027 0.8465 10,153,298 +0.03(+3.08%)
Sep 08, 2023 0.9000 0.9000 0.8117 0.8212 15,943,661 -0.08(-8.40%)
Sep 07, 2023 0.8700 0.9150 0.8300 0.8965 18,330,176 +0.02(+2.87%)
Sep 06, 2023 0.8789 0.9100 0.8500 0.8715 9,511,039 -0.02(-2.28%)
Sep 05, 2023 0.9700 0.9791 0.8701 0.8918 16,734,387 -0.07(-7.67%)
Sep 01, 2023 0.9405 1.010 0.9400 0.9659 7,535,799 +0.04(+4.52%)
Aug 31, 2023 0.9900 1.010 0.9200 0.9241 10,870,735 -0.06(-6.30%)
Aug 30, 2023 0.9400 1.010 0.8800 0.9862 18,711,060 +0.06(+6.74%)
Aug 29, 2023 0.8600 0.9900 0.8411 0.9239 34,146,012 +0.08(+9.04%)
Aug 28, 2023 0.9058 0.9175 0.8450 0.8473 24,913,124 -0.05(-5.91%)
Aug 25, 2023 0.8604 0.9600 0.8500 0.9005 30,681,576 +0.04(+4.09%)
Aug 24, 2023 1.000 1.010 0.7910 0.8651 32,381,640 -0.14(-14.35%)
Aug 23, 2023 1.050 1.070 1.000 1.010 9,620,776 -0.05(-4.72%)
Aug 22, 2023 1.070 1.090 1.030 1.060 4,777,180 +0.00(+0.00%)
Aug 21, 2023 1.100 1.110 1.060 1.060 3,417,642 -0.01(-0.93%)
Aug 18, 2023 1.040 1.135 1.040 1.070 5,142,532 -0.03(-2.73%)
Aug 17, 2023 1.030 1.100 1.020 1.100 7,605,525 +0.08(+7.84%)
Aug 16, 2023 1.050 1.060 1.020 1.020 9,246,302 -0.03(-2.86%)
Aug 15, 2023 1.100 1.120 1.050 1.050 6,160,453 -0.06(-5.41%)
Aug 14, 2023 1.060 1.140 1.050 1.110 6,743,282 +0.04(+3.74%)
Aug 11, 2023 1.060 1.080 1.020 1.070 10,143,167 +0.00(+0.00%)
Aug 10, 2023 1.120 1.140 1.070 1.070 4,309,716 -0.04(-3.60%)
Aug 09, 2023 1.150 1.150 1.060 1.110 12,526,521 -0.09(-7.50%)
Aug 08, 2023 1.150 1.220 1.120 1.200 9,353,270 +0.03(+2.56%)
Aug 07, 2023 1.240 1.250 1.120 1.170 8,941,644 -0.06(-4.88%)
Aug 04, 2023 1.250 1.310 1.230 1.230 4,771,734 +0.00(+0.00%)
Aug 03, 2023 1.220 1.260 1.210 1.230 4,648,487 -0.01(-0.81%)
Aug 02, 2023 1.290 1.299 1.230 1.240 6,672,606 -0.08(-6.06%)
Aug 01, 2023 1.430 1.430 1.310 1.320 7,922,666 -0.10(-7.04%)
Jul 31, 2023 1.460 1.480 1.383 1.420 4,948,299 +0.00(+0.00%)
Jul 28, 2023 1.360 1.460 1.335 1.420 5,432,889 +0.10(+7.58%)
Jul 27, 2023 1.460 1.540 1.310 1.320 7,533,515 -0.12(-8.33%)
Jul 26, 2023 1.280 1.460 1.270 1.440 7,144,589 +0.17(+13.39%)
Jul 25, 2023 1.280 1.370 1.260 1.270 4,818,155 +0.00(+0.00%)
Jul 24, 2023 1.340 1.390 1.260 1.270 6,047,133 -0.08(-5.93%)
Jul 21, 2023 1.410 1.410 1.290 1.350 6,439,166 -0.03(-2.17%)
Jul 20, 2023 1.580 1.660 1.380 1.380 11,698,130 -0.15(-9.80%)
Jul 19, 2023 1.370 1.620 1.365 1.530 18,183,144 +0.19(+14.18%)
Jul 18, 2023 1.250 1.390 1.250 1.340 7,725,436 +0.10(+8.06%)
Jul 17, 2023 1.220 1.250 1.180 1.240 3,336,338 +0.03(+2.48%)
Jul 14, 2023 1.300 1.330 1.200 1.210 6,079,353 -0.09(-6.92%)
Jul 13, 2023 1.340 1.370 1.260 1.300 6,598,047 +0.00(+0.00%)
Jul 12, 2023 1.290 1.350 1.260 1.300 8,457,820 +0.05(+4.00%)
Jul 11, 2023 1.190 1.287 1.151 1.250 6,866,326 +0.08(+6.84%)
Jul 10, 2023 1.070 1.210 1.070 1.170 12,025,552 +0.11(+10.38%)
Jul 07, 2023 1.050 1.090 1.050 1.060 6,104,193 +0.01(+0.95%)
Jul 06, 2023 1.090 1.100 1.030 1.050 13,649,333 -0.06(-5.41%)
Jul 05, 2023 1.160 1.170 1.100 1.110 5,146,077 -0.06(-5.13%)
Jul 03, 2023 1.150 1.180 1.120 1.170 3,266,428 +0.04(+3.54%)
Jun 30, 2023 1.160 1.160 1.120 1.130 4,499,832 +0.00(+0.00%)
Jun 29, 2023 1.160 1.200 1.130 1.130 6,018,852 -0.01(-0.88%)
Jun 28, 2023 1.100 1.170 1.070 1.140 6,027,798 +0.04(+3.64%)
Jun 27, 2023 1.110 1.120 1.070 1.100 5,732,857 +0.00(+0.00%)
Jun 26, 2023 1.130 1.150 1.090 1.100 5,084,767 -0.01(-0.90%)
Jun 23, 2023 1.120 1.140 1.090 1.110 12,383,945 -0.02(-1.77%)
Jun 22, 2023 1.150 1.160 1.100 1.130 4,568,552 -0.02(-1.74%)
Jun 21, 2023 1.200 1.200 1.120 1.150 7,547,189 -0.06(-4.96%)
Jun 20, 2023 1.240 1.260 1.160 1.210 7,448,597 -0.03(-2.42%)
Jun 16, 2023 1.260 1.270 1.210 1.240 9,046,748 -0.03(-2.36%)
Jun 15, 2023 1.290 1.310 1.250 1.270 8,329,267 -0.36(-22.09%)
May 08, 2023 1.550 1.640 1.530 1.630 8,779,891 +0.09(+5.84%)
May 05, 2023 1.480 1.595 1.470 1.540 8,043,682 +0.08(+5.48%)
May 04, 2023 1.360 1.520 1.360 1.460 7,232,339 +0.07(+5.04%)
May 03, 2023 1.320 1.420 1.300 1.390 7,586,552 +0.07(+5.30%)
May 02, 2023 1.380 1.420 1.300 1.320 9,958,245 -0.08(-5.71%)
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.