Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 2.110 2.250 2.110 2.170 1,527,265 +0.05(+2.36%)
Apr 22, 2024 2.140 2.190 2.060 2.120 1,367,182 -0.02(-0.93%)
Apr 19, 2024 2.180 2.240 2.115 2.140 1,559,723 -0.05(-2.28%)
Apr 18, 2024 2.240 2.285 2.190 2.190 667,397 -0.04(-1.79%)
Apr 17, 2024 2.270 2.325 2.220 2.230 1,425,323 -0.01(-0.45%)
Apr 16, 2024 2.240 2.320 2.195 2.240 1,392,634 -0.03(-1.32%)
Apr 15, 2024 2.300 2.320 2.230 2.270 1,514,099 -0.04(-1.73%)
Apr 12, 2024 2.370 2.380 2.300 2.310 1,368,990 -0.10(-4.15%)
Apr 11, 2024 2.370 2.460 2.335 2.410 1,204,398 +0.08(+3.43%)
Apr 10, 2024 2.380 2.390 2.310 2.330 1,290,897 -0.17(-6.80%)
Apr 09, 2024 2.410 2.590 2.400 2.500 1,098,028 +0.11(+4.60%)
Apr 08, 2024 2.250 2.518 2.250 2.390 1,320,313 +0.13(+5.75%)
Apr 05, 2024 2.350 2.355 2.250 2.260 1,105,199 -0.10(-4.24%)
Apr 04, 2024 2.520 2.600 2.350 2.360 1,280,256 -0.11(-4.45%)
Apr 03, 2024 2.470 2.510 2.400 2.470 1,515,769 -0.01(-0.40%)
Apr 02, 2024 2.580 2.580 2.410 2.480 1,937,849 -0.17(-6.42%)
Apr 01, 2024 2.660 2.740 2.570 2.650 1,982,658 +0.01(+0.38%)
Mar 28, 2024 2.440 2.640 2.630 2.640 1,653,282 +0.20(+8.20%)
Mar 27, 2024 2.460 2.480 2.385 2.440 1,337,771 +0.01(+0.41%)
Mar 26, 2024 2.430 2.460 2.410 2.430 1,902,909 +0.04(+1.67%)
Mar 25, 2024 2.420 2.550 2.380 2.390 2,094,734 -0.07(-2.85%)
Mar 22, 2024 2.560 2.570 2.440 2.460 2,103,531 -0.11(-4.28%)
Mar 21, 2024 2.400 2.590 2.340 2.570 2,634,696 +0.17(+7.08%)
Mar 20, 2024 2.280 2.435 2.210 2.400 1,562,990 +0.11(+4.80%)
Mar 19, 2024 2.170 2.300 2.160 2.290 2,243,467 +0.02(+0.88%)
Mar 18, 2024 2.250 2.320 2.155 2.270 2,652,525 +0.02(+0.89%)
Mar 15, 2024 2.240 2.291 2.210 2.250 1,796,562 +0.02(+0.90%)
Mar 14, 2024 2.300 2.320 2.215 2.230 1,773,684 -0.09(-3.88%)
Mar 13, 2024 2.350 2.490 2.320 2.320 1,342,043 -0.02(-0.85%)
Mar 12, 2024 2.390 2.450 2.300 2.340 2,852,224 -0.04(-1.68%)
Mar 11, 2024 2.510 2.555 2.360 2.380 1,557,397 -0.13(-5.18%)
Mar 08, 2024 2.490 2.710 2.480 2.510 2,190,148 +0.05(+2.03%)
Mar 07, 2024 2.410 2.520 2.350 2.460 2,856,504 +0.04(+1.44%)
Mar 06, 2024 2.640 2.640 2.415 2.425 3,439,592 -0.17(-6.37%)
Mar 05, 2024 2.710 2.950 2.550 2.590 7,727,053 -0.69(-21.04%)
Mar 04, 2024 3.260 3.385 3.230 3.280 2,988,236 +0.07(+2.18%)
Mar 01, 2024 3.250 3.340 3.190 3.210 1,313,750 -0.02(-0.62%)
Feb 29, 2024 3.300 3.355 3.190 3.230 1,075,135 +0.00(+0.00%)
Feb 28, 2024 3.330 3.350 3.215 3.230 869,123 -0.13(-3.87%)
Feb 27, 2024 3.280 3.370 3.230 3.360 1,435,435 +0.10(+3.07%)
Feb 26, 2024 3.220 3.335 3.200 3.260 1,246,610 +0.02(+0.62%)
Feb 23, 2024 3.220 3.280 3.150 3.240 1,430,585 +0.03(+0.93%)
Feb 22, 2024 3.290 3.320 3.165 3.210 1,306,074 -0.08(-2.43%)
Feb 21, 2024 3.400 3.440 3.250 3.290 986,964 -0.16(-4.64%)
Feb 20, 2024 3.700 3.705 3.420 3.450 1,141,741 -0.37(-9.69%)
Feb 16, 2024 3.920 3.920 3.760 3.820 811,729 -0.16(-4.02%)
Feb 15, 2024 3.760 3.980 3.760 3.980 1,338,133 +0.23(+6.13%)
Feb 14, 2024 3.650 3.760 3.540 3.750 931,464 +0.23(+6.38%)
Feb 13, 2024 3.500 3.615 3.410 3.525 1,471,022 -0.18(-4.73%)
Feb 12, 2024 3.510 3.720 3.500 3.700 1,211,084 +0.18(+5.11%)
Feb 09, 2024 3.450 3.580 3.390 3.520 757,619 +0.07(+2.03%)
Feb 08, 2024 3.380 3.500 3.370 3.450 714,668 +0.08(+2.37%)
Feb 07, 2024 3.380 3.470 3.300 3.370 1,373,101 +0.00(+0.00%)
Feb 06, 2024 3.230 3.370 3.175 3.370 1,315,240 +0.17(+5.31%)
Feb 05, 2024 3.200 3.250 3.150 3.200 1,241,926 -0.09(-2.74%)
Feb 02, 2024 3.250 3.310 3.150 3.290 865,364 -0.01(-0.30%)
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.