Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.690 1.880 1.690 1.760 3,306,833 +0.07(+4.14%)
May 30, 2023 1.710 1.745 1.670 1.690 1,191,053 -0.02(-1.17%)
May 26, 2023 1.640 1.730 1.620 1.710 1,360,676 +0.07(+4.27%)
May 25, 2023 1.710 1.760 1.640 1.640 1,304,067 -0.08(-4.65%)
May 24, 2023 1.830 1.830 1.700 1.720 1,335,062 -0.13(-7.03%)
May 23, 2023 1.940 1.940 1.825 1.850 2,769,300 -0.09(-4.64%)
May 22, 2023 1.800 1.985 1.775 1.940 2,108,471 +0.15(+8.38%)
May 19, 2023 1.720 1.810 1.700 1.790 1,458,290 +0.10(+5.92%)
May 18, 2023 1.640 1.700 1.630 1.690 1,353,569 +0.02(+1.20%)
May 17, 2023 1.670 1.680 1.620 1.670 1,135,549 +0.02(+1.21%)
May 16, 2023 1.830 1.830 1.640 1.650 1,237,928 -0.15(-8.33%)
May 15, 2023 1.670 1.800 1.670 1.800 1,254,962 +0.13(+7.78%)
May 12, 2023 1.670 1.710 1.660 1.670 595,717 +0.01(+0.60%)
May 11, 2023 1.670 1.680 1.605 1.660 2,162,568 -0.04(-2.35%)
May 10, 2023 1.670 1.700 1.640 1.700 1,364,021 +0.02(+1.19%)
May 09, 2023 1.770 1.770 1.600 1.680 1,550,154 -0.16(-8.70%)
May 08, 2023 1.840 1.900 1.710 1.840 1,339,678 -0.01(-0.54%)
May 05, 2023 1.780 1.890 1.755 1.850 2,097,534 +0.09(+5.11%)
May 04, 2023 1.730 1.790 1.690 1.760 1,980,288 +0.03(+1.73%)
May 03, 2023 1.600 1.750 1.600 1.730 2,078,371 +0.12(+7.45%)
May 02, 2023 1.610 1.650 1.580 1.610 1,634,987 +0.00(+0.00%)
May 01, 2023 1.690 1.710 1.600 1.610 1,846,750 -0.07(-4.17%)
Apr 28, 2023 1.630 1.730 1.580 1.680 1,718,259 +0.06(+3.70%)
Apr 27, 2023 1.680 1.710 1.620 1.620 1,096,809 -0.06(-3.57%)
Apr 26, 2023 1.650 1.690 1.600 1.680 1,117,367 +0.01(+0.60%)
Apr 25, 2023 1.730 1.740 1.630 1.670 1,316,706 -0.07(-4.02%)
Apr 24, 2023 1.850 1.870 1.720 1.740 1,085,157 -0.11(-5.95%)
Apr 21, 2023 1.790 1.860 1.780 1.850 1,397,506 +0.05(+2.78%)
Apr 20, 2023 1.840 1.845 1.785 1.800 1,158,631 -0.05(-2.70%)
Apr 19, 2023 1.780 1.870 1.745 1.850 1,525,538 +0.06(+3.35%)
Apr 18, 2023 1.930 1.930 1.765 1.790 2,318,879 -0.11(-5.79%)
Apr 17, 2023 1.810 1.910 1.770 1.900 3,058,177 +0.11(+6.15%)
Apr 14, 2023 1.850 1.870 1.750 1.790 1,209,909 -0.07(-3.76%)
Apr 13, 2023 1.800 1.880 1.760 1.860 1,680,939 +0.08(+4.49%)
Apr 12, 2023 1.840 1.870 1.750 1.780 2,510,128 -0.05(-2.73%)
Apr 11, 2023 1.760 1.840 1.750 1.830 3,018,920 +0.03(+1.67%)
Apr 10, 2023 1.870 1.870 1.765 1.800 1,249,280 -0.09(-4.76%)
Apr 06, 2023 1.850 1.920 1.805 1.890 1,122,301 +0.05(+2.72%)
Apr 05, 2023 1.840 1.870 1.790 1.840 3,129,327 +0.01(+0.55%)
Apr 04, 2023 1.980 1.980 1.800 1.830 5,782,588 -0.13(-6.63%)
Apr 03, 2023 1.940 2.000 1.905 1.960 1,093,150 +0.02(+1.03%)
Mar 31, 2023 1.870 1.955 1.850 1.940 2,067,405 +0.11(+6.01%)
Mar 30, 2023 1.920 1.950 1.820 1.830 1,284,026 -0.06(-3.17%)
Mar 29, 2023 1.840 1.920 1.815 1.890 1,421,705 +0.08(+4.42%)
Mar 28, 2023 1.800 1.880 1.780 1.810 1,253,593 -0.01(-0.55%)
Mar 27, 2023 1.830 1.870 1.780 1.820 1,294,675 +0.02(+1.11%)
Mar 24, 2023 1.800 1.800 1.720 1.800 1,428,113 +0.00(+0.00%)
Mar 23, 2023 1.880 1.900 1.765 1.800 1,565,267 -0.06(-3.23%)
Mar 22, 2023 1.970 1.970 1.830 1.860 2,047,664 -0.12(-6.06%)
Mar 21, 2023 1.870 1.985 1.860 1.980 3,318,630 +0.12(+6.45%)
Mar 20, 2023 1.960 1.960 1.810 1.860 3,081,318 -0.10(-5.10%)
Mar 17, 2023 2.040 2.050 1.900 1.960 5,776,195 -0.09(-4.39%)
Mar 16, 2023 2.080 2.085 1.910 2.050 2,768,470 -0.04(-1.91%)
Mar 15, 2023 2.070 2.200 2.040 2.090 2,887,891 -0.03(-1.42%)
Mar 14, 2023 2.140 2.195 2.050 2.120 3,245,781 +0.04(+1.92%)
Mar 13, 2023 1.980 2.150 1.980 2.080 2,658,917 +0.03(+1.46%)
Mar 10, 2023 2.130 2.140 2.000 2.050 3,189,093 -0.08(-3.76%)
Mar 09, 2023 2.160 2.160 2.130 2.130 2,003,287 -0.02(-0.93%)
Mar 08, 2023 2.190 2.200 2.130 2.150 1,186,738 -0.02(-0.92%)
Mar 07, 2023 2.200 2.215 2.140 2.170 2,309,490 -0.03(-1.36%)
Mar 06, 2023 2.300 2.310 2.180 2.200 1,188,346 -0.08(-3.51%)
Mar 03, 2023 2.250 2.300 2.210 2.280 2,390,542 +0.07(+3.17%)
Mar 02, 2023 2.160 2.245 2.135 2.210 1,774,262 +0.04(+1.84%)
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.