Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 1.450 1.470 1.330 1.470 5,056,359 +0.04(+2.80%)
Apr 17, 2024 1.460 1.480 1.410 1.430 2,089,968 -0.03(-2.05%)
Apr 16, 2024 1.510 1.540 1.400 1.460 5,397,202 -0.07(-4.58%)
Apr 15, 2024 1.470 1.550 1.420 1.530 6,880,454 +0.06(+4.08%)
Apr 12, 2024 1.400 1.500 1.290 1.470 5,104,642 +0.05(+3.52%)
Apr 11, 2024 1.520 1.595 1.365 1.420 42,853,864 -0.10(-6.58%)
Apr 10, 2024 1.530 1.590 1.480 1.520 3,264,462 -0.03(-1.94%)
Apr 09, 2024 1.500 1.550 1.450 1.550 2,627,503 +0.06(+4.03%)
Apr 08, 2024 1.500 1.500 1.440 1.490 1,612,428 +0.01(+0.68%)
Apr 05, 2024 1.450 1.600 1.410 1.480 4,538,711 +0.06(+4.23%)
Apr 04, 2024 1.470 1.470 1.380 1.420 3,414,997 -0.02(-1.39%)
Apr 03, 2024 1.430 1.530 1.400 1.440 5,586,727 -0.02(-1.37%)
Apr 02, 2024 1.280 1.470 1.245 1.460 7,297,740 +0.18(+14.06%)
Apr 01, 2024 1.250 1.280 1.150 1.280 4,482,851 +0.09(+7.56%)
Mar 28, 2024 1.250 1.250 1.180 1.190 3,014,581 -0.01(-0.83%)
Mar 27, 2024 1.250 1.267 1.180 1.200 1,808,334 -0.04(-3.23%)
Mar 26, 2024 1.260 1.279 1.225 1.240 1,988,229 -0.02(-1.59%)
Mar 25, 2024 1.290 1.295 1.220 1.260 1,794,040 -0.01(-0.79%)
Mar 22, 2024 1.320 1.320 1.250 1.270 2,330,530 -0.07(-5.22%)
Mar 21, 2024 1.220 1.360 1.190 1.340 7,147,346 +0.14(+11.67%)
Mar 20, 2024 1.180 1.200 1.080 1.200 2,545,616 +0.08(+7.14%)
Mar 19, 2024 1.150 1.210 1.050 1.120 10,683,211 +0.16(+16.06%)
Mar 18, 2024 1.090 1.110 0.9650 0.9650 2,068,774 -0.11(-9.81%)
Mar 15, 2024 1.050 1.100 1.000 1.070 14,287,703 +0.00(+0.00%)
Mar 14, 2024 1.140 1.150 1.040 1.070 1,569,694 -0.05(-4.46%)
Mar 13, 2024 1.150 1.165 1.040 1.120 2,817,457 -0.03(-2.61%)
Mar 12, 2024 1.140 1.180 1.100 1.150 2,019,020 +0.01(+0.88%)
Mar 11, 2024 1.200 1.230 1.130 1.140 4,074,745 -0.05(-4.20%)
Mar 08, 2024 1.050 1.190 1.050 1.190 4,890,578 +0.13(+12.26%)
Mar 07, 2024 1.040 1.060 1.020 1.060 1,747,915 +0.04(+3.92%)
Mar 06, 2024 1.010 1.070 0.9961 1.020 1,723,811 +0.00(+0.00%)
Mar 05, 2024 1.050 1.100 0.9901 1.020 2,871,598 -0.04(-3.77%)
Mar 04, 2024 0.9800 1.060 0.9432 1.060 10,934,753 +0.11(+11.72%)
Mar 01, 2024 0.8900 0.9488 0.8830 0.9488 1,755,159 +0.05(+5.41%)
Feb 29, 2024 0.8955 0.9099 0.8700 0.9001 2,171,747 +0.00(+0.01%)
Feb 28, 2024 0.9200 0.9200 0.8510 0.9000 1,505,643 +0.00(+0.00%)
Feb 27, 2024 0.9085 0.9498 0.8800 0.9000 855,590 +0.00(+0.00%)
Feb 26, 2024 0.9552 0.9714 0.8976 0.9000 1,212,725 -0.06(-6.25%)
Feb 23, 2024 0.9400 0.9600 0.9023 0.9600 1,146,272 +0.01(+1.05%)
Feb 22, 2024 0.9312 0.9520 0.8510 0.9500 1,603,556 +0.02(+2.30%)
Feb 21, 2024 0.8900 0.9500 0.8850 0.9286 1,497,133 +0.01(+1.48%)
Feb 20, 2024 0.8800 0.9250 0.8600 0.9151 1,575,634 +0.04(+4.26%)
Feb 16, 2024 0.8600 0.8810 0.8050 0.8777 1,115,998 +0.01(+0.77%)
Feb 15, 2024 0.8454 0.8778 0.8279 0.8710 685,158 +0.02(+2.71%)
Feb 14, 2024 0.8200 0.8480 0.7178 0.8480 1,493,748 +0.04(+5.13%)
Feb 13, 2024 0.8200 0.8280 0.7803 0.8066 1,634,507 -0.02(-2.82%)
Feb 12, 2024 0.9446 0.9450 0.8134 0.8300 1,690,066 -0.07(-7.79%)
Feb 09, 2024 0.8700 0.9160 0.7800 0.9001 2,347,104 +0.05(+5.58%)
Feb 08, 2024 0.8800 0.9200 0.8010 0.8525 2,036,539 -0.05(-5.72%)
Feb 07, 2024 0.8719 1.000 0.8500 0.9042 11,822,042 +0.04(+4.06%)
Feb 06, 2024 0.8495 0.8819 0.7709 0.8689 1,667,676 +0.01(+0.95%)
Feb 05, 2024 0.8500 0.8607 0.7942 0.8607 1,533,184 +0.01(+1.26%)
Feb 02, 2024 0.8200 0.8500 0.8000 0.8500 2,325,337 +0.04(+4.51%)
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.