Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.780 1.900 1.780 1.840 1,604,181 +0.10(+5.75%)
May 24, 2024 1.740 1.785 1.710 1.740 1,606,170 +0.04(+2.35%)
May 23, 2024 1.720 1.740 1.680 1.700 813,892 -0.04(-2.30%)
May 22, 2024 1.760 1.760 1.690 1.740 1,781,830 -0.02(-1.14%)
May 21, 2024 1.790 1.790 1.720 1.760 1,617,118 -0.03(-1.68%)
May 20, 2024 1.720 1.865 1.650 1.790 2,875,455 +0.16(+9.82%)
May 17, 2024 1.700 1.820 1.620 1.630 8,605,427 -0.02(-1.21%)
May 16, 2024 1.610 1.730 1.600 1.650 2,235,300 +0.05(+3.12%)
May 15, 2024 1.600 1.680 1.585 1.600 1,770,603 -0.04(-2.44%)
May 14, 2024 1.540 1.640 1.500 1.640 1,822,025 +0.12(+7.89%)
May 13, 2024 1.500 1.535 1.455 1.520 1,201,081 +0.02(+1.33%)
May 10, 2024 1.470 1.500 1.420 1.500 955,580 +0.05(+3.45%)
May 09, 2024 1.420 1.450 1.410 1.450 1,295,161 +0.04(+2.84%)
May 08, 2024 1.400 1.430 1.400 1.410 359,082 +0.01(+0.71%)
May 07, 2024 1.380 1.410 1.370 1.400 271,208 +0.02(+1.45%)
May 06, 2024 1.410 1.410 1.360 1.380 604,067 +0.01(+0.73%)
May 03, 2024 1.360 1.385 1.332 1.370 1,008,013 +0.03(+2.24%)
May 02, 2024 1.310 1.369 1.300 1.340 1,047,526 +0.03(+2.29%)
May 01, 2024 1.310 1.360 1.310 1.310 856,508 -0.01(-0.76%)
Apr 30, 2024 1.380 1.390 1.270 1.320 2,730,681 -0.07(-5.04%)
Apr 29, 2024 1.420 1.420 1.390 1.390 3,533,544 -0.01(-0.71%)
Apr 26, 2024 1.370 1.410 1.350 1.400 465,717 +0.04(+2.94%)
Apr 25, 2024 1.330 1.360 1.320 1.360 394,716 +0.03(+2.26%)
Apr 24, 2024 1.360 1.370 1.330 1.330 428,622 -0.02(-1.48%)
Apr 23, 2024 1.310 1.380 1.310 1.350 504,705 +0.01(+0.75%)
Apr 22, 2024 1.350 1.360 1.310 1.340 1,199,665 -0.08(-5.63%)
Apr 19, 2024 1.390 1.430 1.390 1.420 345,968 +0.01(+0.71%)
Apr 18, 2024 1.440 1.440 1.400 1.410 520,753 -0.03(-2.08%)
Apr 17, 2024 1.440 1.460 1.400 1.440 510,220 +0.04(+2.86%)
Apr 16, 2024 1.390 1.440 1.380 1.400 510,175 -0.03(-2.10%)
Apr 15, 2024 1.450 1.470 1.400 1.430 680,813 +0.01(+0.70%)
Apr 12, 2024 1.530 1.545 1.380 1.420 2,198,252 -0.06(-4.05%)
Apr 11, 2024 1.460 1.480 1.420 1.480 426,368 +0.03(+2.07%)
Apr 10, 2024 1.460 1.470 1.380 1.450 791,252 -0.01(-0.68%)
Apr 09, 2024 1.550 1.580 1.440 1.460 938,780 -0.06(-3.95%)
Apr 08, 2024 1.490 1.535 1.400 1.520 1,032,402 +0.07(+4.83%)
Apr 05, 2024 1.390 1.475 1.380 1.450 917,390 +0.05(+3.57%)
Apr 04, 2024 1.480 1.480 1.380 1.400 1,088,563 -0.08(-5.41%)
Apr 03, 2024 1.420 1.480 1.380 1.480 1,390,511 +0.07(+4.96%)
Apr 02, 2024 1.390 1.440 1.340 1.410 673,712 +0.02(+1.44%)
Apr 01, 2024 1.400 1.430 1.310 1.390 977,373 +0.06(+4.51%)
Mar 28, 2024 1.270 1.340 1.269 1.330 778,006 +0.06(+4.72%)
Mar 27, 2024 1.260 1.270 1.240 1.270 239,861 +0.02(+1.60%)
Mar 26, 2024 1.270 1.270 1.220 1.250 166,545 -0.01(-0.79%)
Mar 25, 2024 1.280 1.290 1.240 1.260 267,261 -0.02(-1.56%)
Mar 22, 2024 1.300 1.300 1.250 1.280 191,615 +0.00(+0.00%)
Mar 21, 2024 1.290 1.290 1.240 1.280 509,792 +0.02(+1.59%)
Mar 20, 2024 1.230 1.260 1.190 1.260 463,276 +0.06(+5.00%)
Mar 19, 2024 1.230 1.230 1.180 1.200 301,345 -0.04(-3.23%)
Mar 18, 2024 1.280 1.280 1.200 1.240 401,824 -0.02(-1.59%)
Mar 15, 2024 1.200 1.275 1.190 1.260 421,569 +0.07(+5.88%)
Mar 14, 2024 1.220 1.240 1.180 1.190 303,897 -0.05(-4.03%)
Mar 13, 2024 1.240 1.270 1.225 1.240 585,150 +0.00(+0.00%)
Mar 12, 2024 1.190 1.240 1.170 1.240 427,642 +0.04(+3.33%)
Mar 11, 2024 1.180 1.200 1.140 1.200 387,892 +0.03(+2.56%)
Mar 08, 2024 1.200 1.200 1.140 1.170 392,115 -0.01(-0.85%)
Mar 07, 2024 1.190 1.190 1.160 1.180 301,710 +0.01(+0.85%)
Mar 06, 2024 1.140 1.190 1.120 1.170 552,814 +0.02(+1.74%)
Mar 05, 2024 1.200 1.205 1.130 1.150 646,934 -0.03(-2.54%)
Mar 04, 2024 1.120 1.200 1.120 1.180 545,425 +0.06(+5.36%)
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.