Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.330 2.430 2.317 2.380 288,695 +0.00(+0.00%)
May 28, 2024 2.330 2.420 2.310 2.380 337,893 +0.05(+2.15%)
May 24, 2024 2.320 2.370 2.260 2.330 286,220 +0.03(+1.30%)
May 23, 2024 2.440 2.450 2.250 2.300 548,175 -0.10(-4.17%)
May 22, 2024 2.410 2.480 2.362 2.400 756,756 +0.01(+0.42%)
May 21, 2024 2.210 2.415 2.190 2.390 1,060,289 +0.21(+9.63%)
May 20, 2024 2.220 2.250 2.110 2.180 441,742 -0.03(-1.36%)
May 17, 2024 2.390 2.420 2.200 2.210 1,515,504 -0.18(-7.53%)
May 16, 2024 2.400 2.470 2.300 2.390 1,065,174 +0.00(+0.00%)
May 15, 2024 2.310 2.400 2.280 2.390 461,672 +0.09(+3.91%)
May 14, 2024 2.210 2.310 2.210 2.300 292,725 +0.06(+2.68%)
May 13, 2024 2.220 2.300 2.210 2.240 327,725 -0.03(-1.32%)
May 10, 2024 2.360 2.380 2.192 2.270 494,827 -0.06(-2.58%)
May 09, 2024 2.390 2.470 2.310 2.330 644,580 -0.07(-2.92%)
May 08, 2024 2.240 2.435 2.220 2.400 1,064,651 +0.21(+9.59%)
May 07, 2024 2.260 2.270 2.150 2.190 467,283 -0.03(-1.35%)
May 06, 2024 2.120 2.300 2.090 2.220 743,569 +0.04(+1.83%)
May 03, 2024 2.200 2.210 2.085 2.180 445,156 +0.02(+0.93%)
May 02, 2024 2.250 2.250 2.060 2.160 670,146 -0.03(-1.37%)
May 01, 2024 2.400 2.420 2.100 2.190 1,329,279 -0.10(-4.37%)
Apr 30, 2024 2.000 2.340 1.960 2.290 1,972,732 +0.31(+15.66%)
Apr 29, 2024 2.040 2.050 1.920 1.980 707,883 -0.05(-2.46%)
Apr 26, 2024 2.020 2.125 1.960 2.030 771,026 +0.00(+0.00%)
Apr 25, 2024 2.000 2.060 1.980 2.030 450,048 +0.01(+0.50%)
Apr 24, 2024 2.170 2.170 1.990 2.020 909,413 -0.12(-5.61%)
Apr 23, 2024 2.150 2.215 2.090 2.140 533,810 -0.01(-0.47%)
Apr 22, 2024 2.250 2.270 2.040 2.150 813,448 -0.11(-4.87%)
Apr 19, 2024 2.240 2.310 2.170 2.260 733,733 +0.05(+2.26%)
Apr 18, 2024 2.230 2.250 2.150 2.210 481,625 -0.03(-1.34%)
Apr 17, 2024 2.260 2.260 2.140 2.240 914,514 +0.01(+0.45%)
Apr 16, 2024 2.190 2.285 2.110 2.230 566,122 -0.01(-0.45%)
Apr 15, 2024 2.370 2.400 2.200 2.240 663,741 -0.02(-0.88%)
Apr 12, 2024 2.520 2.522 2.220 2.260 1,179,200 -0.23(-9.24%)
Apr 11, 2024 2.580 2.640 2.440 2.490 752,123 -0.05(-1.97%)
Apr 10, 2024 2.340 2.600 2.250 2.540 1,317,161 +0.15(+6.28%)
Apr 09, 2024 2.370 2.470 2.200 2.390 1,005,155 -0.03(-1.24%)
Apr 08, 2024 2.630 2.720 2.370 2.420 1,262,035 -0.10(-3.97%)
Apr 05, 2024 2.550 2.713 2.380 2.520 1,256,443 -0.05(-1.95%)
Apr 04, 2024 2.790 2.850 2.495 2.570 3,073,432 -0.04(-1.53%)
Apr 03, 2024 2.280 2.690 2.250 2.610 3,367,212 +0.39(+17.57%)
Apr 02, 2024 1.980 2.260 1.960 2.220 1,761,244 +0.26(+13.27%)
Apr 01, 2024 2.040 2.050 1.930 1.960 671,579 -0.07(-3.45%)
Mar 28, 2024 2.100 2.270 1.980 2.030 997,457 -0.03(-1.46%)
Mar 27, 2024 2.000 2.080 1.965 2.060 846,909 +0.10(+5.10%)
Mar 26, 2024 1.860 1.980 1.830 1.960 537,399 +0.08(+4.26%)
Mar 25, 2024 1.890 1.930 1.830 1.880 709,819 +0.04(+2.17%)
Mar 22, 2024 1.760 1.860 1.760 1.840 628,882 +0.06(+3.37%)
Mar 21, 2024 1.790 1.790 1.740 1.780 166,734 +0.01(+0.56%)
Mar 20, 2024 1.700 1.792 1.700 1.770 366,923 +0.07(+4.12%)
Mar 19, 2024 1.740 1.740 1.670 1.700 240,431 -0.02(-1.16%)
Mar 18, 2024 1.800 1.820 1.710 1.720 735,716 -0.10(-5.49%)
Mar 15, 2024 1.710 1.840 1.660 1.820 1,141,230 +0.16(+9.64%)
Mar 14, 2024 1.700 1.700 1.630 1.660 184,394 -0.04(-2.35%)
Mar 13, 2024 1.710 1.710 1.660 1.700 107,630 -0.02(-1.16%)
Mar 12, 2024 1.680 1.720 1.620 1.720 154,879 +0.08(+4.88%)
Mar 11, 2024 1.660 1.700 1.575 1.640 258,097 +0.01(+0.61%)
Mar 08, 2024 1.640 1.650 1.580 1.630 246,322 +0.00(+0.00%)
Mar 07, 2024 1.660 1.686 1.620 1.630 185,848 -0.05(-2.69%)
Mar 06, 2024 1.690 1.700 1.661 1.675 216,117 -0.03(-2.05%)
Mar 05, 2024 1.710 1.720 1.641 1.710 205,967 +0.02(+1.18%)
Mar 04, 2024 1.760 1.770 1.690 1.690 418,330 -0.07(-3.98%)
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.