Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.020 2.050 1.840 1.970 11,040,515 +0.12(+6.49%)
May 16, 2024 1.880 1.910 1.810 1.850 399,330 -0.04(-2.12%)
May 15, 2024 1.930 1.970 1.880 1.890 414,272 +0.03(+1.61%)
May 14, 2024 2.010 2.010 1.810 1.860 318,324 -0.04(-2.11%)
May 13, 2024 1.880 1.970 1.860 1.900 357,303 +0.05(+2.70%)
May 10, 2024 1.970 2.000 1.810 1.850 867,343 -0.11(-5.61%)
May 09, 2024 2.140 2.155 1.950 1.960 494,057 -0.19(-8.84%)
May 08, 2024 2.180 2.180 2.100 2.150 412,095 -0.03(-1.38%)
May 07, 2024 2.220 2.275 2.165 2.180 770,363 -0.03(-1.36%)
May 06, 2024 2.160 2.210 2.100 2.210 450,117 +0.07(+3.27%)
May 03, 2024 2.220 2.230 2.110 2.140 261,836 -0.01(-0.47%)
May 02, 2024 2.110 2.170 2.030 2.150 594,687 +0.06(+2.87%)
May 01, 2024 2.020 2.150 1.990 2.090 655,085 +0.08(+3.98%)
Apr 30, 2024 2.010 2.060 1.950 2.010 399,171 -0.03(-1.47%)
Apr 29, 2024 1.920 2.065 1.890 2.040 601,133 +0.15(+7.94%)
Apr 26, 2024 1.900 1.910 1.840 1.890 255,612 +0.01(+0.53%)
Apr 25, 2024 1.850 1.890 1.810 1.880 466,397 +0.00(+0.00%)
Apr 24, 2024 1.950 1.950 1.860 1.880 533,474 -0.05(-2.59%)
Apr 23, 2024 1.850 1.974 1.850 1.930 443,613 +0.08(+4.32%)
Apr 22, 2024 1.790 1.880 1.790 1.850 326,311 +0.06(+3.35%)
Apr 19, 2024 1.770 1.820 1.740 1.790 570,193 +0.00(+0.00%)
Apr 18, 2024 1.820 1.870 1.760 1.790 651,077 -0.05(-2.72%)
Apr 17, 2024 1.930 1.960 1.840 1.840 578,591 -0.09(-4.66%)
Apr 16, 2024 2.000 2.090 1.905 1.930 734,923 -0.07(-3.50%)
Apr 15, 2024 2.110 2.130 1.970 2.000 740,247 -0.11(-5.21%)
Apr 12, 2024 2.270 2.275 2.082 2.110 584,454 -0.18(-7.86%)
Apr 11, 2024 2.220 2.310 2.220 2.290 620,812 +0.07(+3.15%)
Apr 10, 2024 2.230 2.360 2.190 2.220 875,286 -0.04(-1.77%)
Apr 09, 2024 2.250 2.440 2.226 2.260 1,234,159 +0.02(+0.89%)
Apr 08, 2024 2.110 2.248 2.080 2.240 1,107,652 +0.14(+6.67%)
Apr 05, 2024 2.080 2.120 2.040 2.100 870,300 +0.01(+0.48%)
Apr 04, 2024 2.160 2.240 2.080 2.090 442,506 -0.08(-3.69%)
Apr 03, 2024 2.160 2.210 2.070 2.170 494,852 +0.02(+0.93%)
Apr 02, 2024 2.080 2.250 2.050 2.150 1,070,770 -0.01(-0.46%)
Apr 01, 2024 2.080 2.245 1.990 2.160 1,270,677 +0.10(+4.85%)
Mar 28, 2024 2.420 2.588 2.030 2.060 1,900,302 +0.00(+0.00%)
Mar 27, 2024 1.990 2.080 1.960 2.060 289,480 +0.08(+4.04%)
Mar 26, 2024 2.100 2.130 1.980 1.980 325,028 -0.09(-4.35%)
Mar 25, 2024 2.210 2.220 2.060 2.070 339,910 -0.08(-3.72%)
Mar 22, 2024 2.150 2.180 2.130 2.150 466,388 +0.00(+0.00%)
Mar 21, 2024 2.170 2.190 2.080 2.150 456,022 +0.05(+2.38%)
Mar 20, 2024 2.110 2.110 1.990 2.100 311,124 +0.05(+2.44%)
Mar 19, 2024 2.030 2.105 2.030 2.050 369,301 +0.00(+0.00%)
Mar 18, 2024 2.210 2.240 2.050 2.050 459,331 -0.09(-4.21%)
Mar 15, 2024 2.060 2.195 2.060 2.140 852,824 +0.06(+2.88%)
Mar 14, 2024 2.190 2.205 2.080 2.080 568,240 -0.14(-6.31%)
Mar 13, 2024 2.130 2.270 2.130 2.220 607,417 +0.08(+3.74%)
Mar 12, 2024 2.260 2.260 2.100 2.140 359,344 -0.10(-4.46%)
Mar 11, 2024 2.430 2.430 2.210 2.240 505,274 -0.04(-1.75%)
Mar 08, 2024 2.200 2.365 2.160 2.280 873,192 +0.13(+6.05%)
Mar 07, 2024 2.260 2.277 2.150 2.150 596,730 -0.07(-3.15%)
Mar 06, 2024 2.280 2.295 2.160 2.220 638,192 -0.05(-2.20%)
Mar 05, 2024 2.350 2.370 2.240 2.270 761,459 -0.08(-3.40%)
Mar 04, 2024 2.580 2.580 2.290 2.350 974,152 -0.20(-7.84%)
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.