Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.4686 0.4686 0.3900 0.3900 21,300 -0.06(-13.33%)
May 30, 2024 0.4000 0.4500 0.4000 0.4500 2,291 +0.03(+7.27%)
May 29, 2024 0.3750 0.4922 0.3750 0.4195 7,030 +0.00(+0.10%)
May 28, 2024 0.5395 0.5395 0.3900 0.4191 26,004 -0.01(-2.53%)
May 24, 2024 0.4300 0.4733 0.4164 0.4300 11,541 +0.00(+0.00%)
May 23, 2024 0.4000 0.4593 0.3740 0.4300 15,736 -0.01(-2.27%)
May 22, 2024 0.4550 0.4788 0.4400 0.4400 8,378 -0.04(-9.28%)
May 21, 2024 0.5150 0.5150 0.4700 0.4850 10,139 -0.03(-5.83%)
May 20, 2024 0.5085 0.5150 0.4200 0.5150 63,831 +0.02(+3.00%)
May 17, 2024 0.5000 0.5000 0.4300 0.5000 55,878 +0.06(+14.23%)
May 16, 2024 0.4392 0.4800 0.4377 0.4377 3,869 -0.01(-1.64%)
May 15, 2024 0.4600 0.4600 0.4200 0.4450 18,294 +0.02(+4.71%)
May 14, 2024 0.3028 0.4799 0.3028 0.4250 56,488 -0.01(-1.16%)
May 13, 2024 0.4700 0.4800 0.4300 0.4300 45,920 -0.05(-10.42%)
May 10, 2024 0.5000 0.5100 0.4800 0.4800 29,360 -0.01(-1.64%)
May 09, 2024 0.5000 0.5094 0.4700 0.4880 24,858 -0.01(-2.40%)
May 08, 2024 0.5000 0.5100 0.5000 0.5000 14,367 -0.02(-2.91%)
May 07, 2024 0.5410 0.5410 0.5100 0.5150 9,100 -0.01(-0.96%)
May 06, 2024 0.5800 0.6095 0.5200 0.5200 13,305 -0.06(-10.34%)
May 03, 2024 0.5416 0.5800 0.5416 0.5800 4,182 +0.05(+9.43%)
May 02, 2024 0.5600 0.5600 0.5200 0.5300 6,792 +0.04(+7.07%)
May 01, 2024 0.5200 0.5300 0.4950 0.4950 6,211 -0.03(-5.06%)
Apr 30, 2024 0.5250 0.5430 0.5057 0.5214 11,528 -0.00(-0.29%)
Apr 29, 2024 0.5499 0.5499 0.4700 0.5229 9,460 -0.03(-5.78%)
Apr 26, 2024 0.5500 0.5600 0.4902 0.5550 5,131 +0.04(+7.79%)
Apr 25, 2024 0.5000 0.5400 0.4700 0.5149 11,965 +0.00(+0.27%)
Apr 24, 2024 0.5808 0.5842 0.5000 0.5135 52,934 -0.03(-4.91%)
Apr 23, 2024 0.5180 0.5700 0.5000 0.5400 13,344 +0.02(+4.25%)
Apr 22, 2024 0.6200 0.6200 0.5000 0.5180 36,616 -0.08(-13.65%)
Apr 19, 2024 0.6119 0.6119 0.5600 0.5999 17,226 +0.04(+7.12%)
Apr 18, 2024 0.6190 0.6190 0.5600 0.5600 18,513 +0.01(+1.82%)
Apr 17, 2024 0.5503 0.6100 0.5500 0.5500 19,690 -0.01(-2.65%)
Apr 16, 2024 0.7500 0.7500 0.5650 0.5650 15,749 -0.06(-9.60%)
Apr 15, 2024 0.7500 0.7800 0.6151 0.6250 16,735 -0.07(-10.71%)
Apr 12, 2024 0.6840 0.7500 0.6700 0.7000 23,393 +0.03(+4.48%)
Apr 11, 2024 0.7450 0.8500 0.6700 0.6700 8,428 -0.09(-11.64%)
Apr 10, 2024 0.7809 0.7809 0.5500 0.7583 7,100 +0.06(+8.33%)
Apr 09, 2024 0.6745 0.7345 0.6745 0.7000 14,110 +0.01(+2.06%)
Apr 08, 2024 0.7400 0.8000 0.6859 0.6859 60,504 -0.02(-3.39%)
Apr 05, 2024 0.7300 0.7350 0.6300 0.7100 19,271 +0.07(+11.29%)
Apr 04, 2024 0.5700 0.6380 0.5600 0.6380 29,259 +0.08(+13.93%)
Apr 03, 2024 0.5070 0.5600 0.4700 0.5600 69,092 +0.05(+9.80%)
Apr 02, 2024 0.5000 0.5188 0.4900 0.5100 6,913 -0.02(-3.77%)
Apr 01, 2024 0.5000 0.5500 0.4800 0.5300 42,584 +0.00(+0.00%)
Mar 28, 2024 0.5000 0.5500 0.5000 0.5300 31,167 -0.03(-5.10%)
Mar 27, 2024 0.5000 0.5585 0.4956 0.5585 23,400 +0.03(+6.38%)
Mar 26, 2024 0.4900 0.5792 0.4900 0.5250 33,311 +0.03(+5.00%)
Mar 25, 2024 0.5599 0.5599 0.4900 0.5000 56,774 -0.06(-10.70%)
Mar 22, 2024 0.4981 0.5599 0.4951 0.5599 12,173 +0.06(+11.98%)
Mar 21, 2024 0.5200 0.5599 0.4951 0.5000 42,940 -0.02(-3.85%)
Mar 20, 2024 0.5550 0.6013 0.5000 0.5200 50,679 -0.02(-3.83%)
Mar 19, 2024 0.6000 0.6000 0.4950 0.5407 19,046 -0.01(-1.69%)
Mar 18, 2024 0.5500 0.6000 0.5100 0.5500 11,341 -0.05(-8.33%)
Mar 15, 2024 0.5500 0.6000 0.5490 0.6000 17,185 +0.02(+3.57%)
Mar 14, 2024 0.7401 0.7401 0.5585 0.5793 22,478 +0.00(+0.70%)
Mar 13, 2024 0.6200 0.6200 0.5500 0.5753 40,578 -0.02(-4.12%)
Mar 12, 2024 0.6000 0.6100 0.5901 0.6000 29,123 -0.01(-1.64%)
Mar 11, 2024 0.6500 0.6680 0.6006 0.6100 39,822 -0.04(-6.15%)
Mar 08, 2024 0.6300 0.7000 0.6035 0.6500 25,943 +0.03(+4.84%)
Mar 07, 2024 0.6035 0.6500 0.6000 0.6200 37,335 -0.03(-3.88%)
Mar 06, 2024 0.7500 0.8000 0.6111 0.6450 56,494 -0.08(-10.65%)
Mar 05, 2024 0.6900 0.7429 0.5700 0.7219 33,254 -0.05(-6.97%)
Mar 04, 2024 0.7600 0.8000 0.5799 0.7760 52,692 -0.01(-1.27%)
Mar 01, 2024 0.7900 0.8500 0.7409 0.7860 27,213 -0.00(-0.51%)
Feb 29, 2024 0.7278 0.7900 0.7278 0.7900 8,269 +0.03(+3.95%)
Feb 28, 2024 0.8000 0.8000 0.7600 0.7600 15,152 -0.04(-5.00%)
Feb 27, 2024 0.8899 0.8899 0.8000 0.8000 13,030 -0.07(-8.31%)
Feb 26, 2024 0.8300 0.8825 0.8300 0.8725 19,453 +0.01(+1.45%)
Feb 23, 2024 0.8600 0.8650 0.8500 0.8600 4,687 -0.04(-4.44%)
Feb 22, 2024 0.9800 1.010 0.8500 0.9000 26,188 +0.03(+3.45%)
Feb 21, 2024 1.000 1.050 0.8492 0.8700 21,796 -0.18(-17.14%)
Feb 20, 2024 1.190 1.256 1.050 1.050 63,019 -0.08(-7.08%)
Feb 16, 2024 1.050 1.190 0.9500 1.130 64,591 +0.27(+31.38%)
Feb 15, 2024 0.7000 0.9400 0.6850 0.8601 62,081 +0.17(+25.21%)
Feb 14, 2024 0.5300 0.7000 0.4947 0.6869 64,531 +0.13(+23.79%)
Feb 13, 2024 0.5800 0.5800 0.5350 0.5549 25,954 -0.01(-2.39%)
Feb 12, 2024 0.7700 0.8000 0.4900 0.5685 125,151 -0.21(-26.65%)
Feb 09, 2024 0.7850 0.8600 0.7650 0.7750 38,030 -0.04(-5.49%)
Feb 08, 2024 0.9000 1.000 0.8200 0.8200 56,112 -0.10(-10.87%)
Feb 07, 2024 0.8499 0.9380 0.8400 0.9200 19,507 +0.07(+8.24%)
Feb 06, 2024 0.8200 0.8900 0.7231 0.8500 33,356 -0.02(-2.30%)
Feb 05, 2024 0.9520 0.9785 0.8615 0.8700 29,625 -0.08(-8.42%)
Feb 02, 2024 1.050 1.050 0.9500 0.9500 23,590 -0.01(-1.04%)
Feb 01, 2024 1.050 1.050 0.8075 0.9600 6,751 +0.01(+1.05%)
Jan 31, 2024 0.9800 1.050 0.9000 0.9500 68,587 -0.04(-4.04%)
Jan 30, 2024 0.9982 1.052 0.9501 0.9900 22,529 -0.06(-5.71%)
Jan 29, 2024 0.9700 1.060 0.9500 1.050 93,154 +0.07(+7.07%)
Jan 26, 2024 0.9600 1.010 0.9500 0.9807 46,719 -0.03(-2.90%)
Jan 25, 2024 1.000 1.010 0.9700 1.010 52,143 +0.01(+1.00%)
Jan 24, 2024 0.9900 1.030 0.9700 1.000 49,110 +0.00(+0.00%)
Jan 23, 2024 0.9900 1.020 0.9800 1.000 35,453 +0.01(+1.01%)
Jan 22, 2024 1.030 1.050 0.9804 0.9900 48,441 -0.04(-4.35%)
Jan 19, 2024 1.010 1.050 1.000 1.035 15,521 +0.02(+2.48%)
Jan 18, 2024 1.030 1.050 1.000 1.010 30,014 -0.05(-4.72%)
Jan 17, 2024 1.080 1.080 1.010 1.060 19,745 +0.00(+0.00%)
Jan 16, 2024 1.080 1.080 1.020 1.060 25,389 +0.02(+1.92%)
Jan 12, 2024 1.010 1.090 1.000 1.040 43,916 +0.00(+0.00%)
Jan 11, 2024 1.000 1.114 1.000 1.040 29,063 +0.00(+0.00%)
Jan 10, 2024 1.050 1.090 1.010 1.040 30,047 -0.03(-2.53%)
Jan 09, 2024 1.060 1.110 1.050 1.067 23,030 -0.00(-0.28%)
Jan 08, 2024 1.180 1.190 1.060 1.070 22,029 -0.04(-3.60%)
Jan 05, 2024 1.140 1.190 1.090 1.110 34,093 +0.02(+1.37%)
Jan 04, 2024 1.120 1.120 1.090 1.095 25,529 -0.01(-0.45%)
Jan 03, 2024 1.120 1.140 1.060 1.100 24,747 -0.02(-1.79%)
Jan 02, 2024 1.190 1.190 1.100 1.120 11,070 -0.04(-3.86%)
Dec 29, 2023 1.200 1.220 1.050 1.165 75,422 -0.03(-2.92%)
Dec 28, 2023 0.9800 1.220 0.9800 1.200 40,296 +0.21(+21.21%)
Dec 27, 2023 1.050 1.050 0.9800 0.9900 44,949 -0.06(-5.71%)
Dec 26, 2023 1.040 1.050 1.030 1.050 24,765 +0.03(+2.94%)
Dec 22, 2023 1.000 1.040 0.9800 1.020 36,428 +0.01(+0.79%)
Dec 21, 2023 1.060 1.080 1.012 1.012 9,199 -0.02(-1.75%)
Dec 20, 2023 0.9700 1.050 0.9700 1.030 70,227 +0.05(+5.10%)
Dec 19, 2023 1.050 1.080 0.9700 0.9800 92,954 -0.08(-7.55%)
Dec 18, 2023 1.070 1.100 1.050 1.060 20,984 -0.00(-0.25%)
Dec 15, 2023 1.070 1.086 1.050 1.063 20,128 -0.02(-1.60%)
Dec 14, 2023 1.070 1.240 1.070 1.080 55,873 -0.03(-2.70%)
Dec 13, 2023 1.060 1.170 1.050 1.110 34,825 -0.02(-1.77%)
Dec 12, 2023 1.230 1.230 1.100 1.130 38,610 -0.04(-3.42%)
Dec 11, 2023 1.170 1.300 1.170 1.170 32,378 -0.09(-7.14%)
Dec 08, 2023 1.170 1.260 1.100 1.260 13,113 +0.08(+6.78%)
Dec 07, 2023 1.140 1.269 1.042 1.180 87,348 +0.04(+3.51%)
Dec 06, 2023 1.300 1.300 1.100 1.140 19,222 -0.04(-2.98%)
Dec 05, 2023 1.140 1.245 1.060 1.175 49,201 +0.03(+2.17%)
Dec 04, 2023 1.240 1.250 1.130 1.150 70,638 -0.10(-8.00%)
Dec 01, 2023 1.350 1.410 1.230 1.250 62,761 -0.08(-6.02%)
Nov 30, 2023 1.290 1.360 1.260 1.330 32,676 +0.04(+3.10%)
Nov 29, 2023 1.260 1.340 1.260 1.290 34,903 +0.02(+1.62%)
Nov 28, 2023 1.350 1.390 1.200 1.269 88,017 -0.05(-3.83%)
Nov 27, 2023 1.520 1.520 1.300 1.320 54,958 -0.06(-4.17%)
Nov 24, 2023 1.330 1.520 1.330 1.377 25,046 +0.01(+0.55%)
Nov 22, 2023 1.580 1.600 1.330 1.370 98,883 -0.10(-6.80%)
Nov 21, 2023 1.579 1.600 1.450 1.470 71,335 -0.10(-6.37%)
Nov 20, 2023 1.420 1.600 1.400 1.570 68,229 +0.10(+6.80%)
Nov 17, 2023 1.580 1.698 1.410 1.470 138,532 -0.08(-5.16%)
Nov 16, 2023 1.990 2.000 1.490 1.550 203,026 -0.33(-17.55%)
Nov 15, 2023 1.900 2.000 1.720 1.880 125,755 +0.06(+3.30%)
Nov 14, 2023 1.880 1.990 1.720 1.820 167,537 +0.11(+6.43%)
Nov 13, 2023 1.520 1.990 1.520 1.710 86,233 +0.19(+12.50%)
Nov 10, 2023 1.760 1.765 1.510 1.520 231,874 -0.18(-10.59%)
Nov 09, 2023 1.710 1.900 1.600 1.700 105,757 -0.01(-0.58%)
Nov 08, 2023 1.720 1.900 1.690 1.710 74,979 -0.03(-1.44%)
Nov 07, 2023 1.780 1.900 1.690 1.735 151,030 +0.01(+0.29%)
Nov 06, 2023 1.800 1.800 1.590 1.730 73,534 +0.13(+8.23%)
Nov 03, 2023 1.450 1.600 1.450 1.599 91,059 +0.15(+10.24%)
Nov 02, 2023 1.650 1.700 1.450 1.450 144,712 -0.20(-12.12%)
Nov 01, 2023 1.730 1.730 1.590 1.650 103,239 -0.05(-2.94%)
Oct 31, 2023 1.910 1.910 1.650 1.700 79,860 -0.03(-1.73%)
Oct 30, 2023 1.700 1.900 1.680 1.730 77,687 +0.12(+7.45%)
Oct 27, 2023 1.680 1.700 1.600 1.610 82,448 -0.14(-8.00%)
Oct 26, 2023 1.790 1.800 1.650 1.750 69,803 -0.05(-2.78%)
Oct 25, 2023 2.000 2.000 1.750 1.800 69,800 +0.00(+0.00%)
Oct 24, 2023 2.000 2.000 1.740 1.800 83,152 +0.02(+1.12%)
Oct 23, 2023 1.950 2.000 1.750 1.780 80,322 +0.02(+0.85%)
Oct 20, 2023 1.770 1.810 1.750 1.765 37,362 -0.01(-0.56%)
Oct 19, 2023 1.795 1.860 1.770 1.775 40,148 +0.00(+0.28%)
Oct 18, 2023 1.899 1.970 1.770 1.770 35,696 -0.06(-3.28%)
Oct 17, 2023 1.830 1.890 1.780 1.830 72,911 +0.00(+0.00%)
Oct 16, 2023 1.940 1.950 1.810 1.830 71,461 -0.09(-4.94%)
Oct 13, 2023 1.900 2.000 1.889 1.925 17,144 +0.03(+1.32%)
Oct 12, 2023 1.880 1.990 1.850 1.900 39,471 +0.00(+0.26%)
Oct 11, 2023 1.860 1.960 1.800 1.895 52,714 -0.02(-1.30%)
Oct 10, 2023 1.910 1.970 1.850 1.920 50,166 -0.04(-2.04%)
Oct 09, 2023 1.975 2.000 1.900 1.960 66,239 +0.10(+5.66%)
Oct 06, 2023 1.800 1.880 1.800 1.855 23,650 +0.05(+2.94%)
Oct 05, 2023 2.040 2.040 1.800 1.802 48,156 -0.16(-8.06%)
Oct 04, 2023 2.210 2.210 1.800 1.960 71,657 +0.03(+1.55%)
Oct 03, 2023 1.960 1.990 1.910 1.930 103,673 +0.02(+1.05%)
Oct 02, 2023 2.040 2.044 1.800 1.910 86,189 +0.14(+7.91%)
Sep 29, 2023 2.010 2.010 1.750 1.770 161,814 -0.16(-8.29%)
Sep 28, 2023 2.090 2.090 1.880 1.930 187,952 -0.04(-2.03%)
Sep 27, 2023 2.160 2.160 1.930 1.970 210,392 +0.00(+0.25%)
Sep 26, 2023 1.964 2.010 1.950 1.965 65,710 -0.01(-0.76%)
Sep 25, 2023 2.005 1.980 1.940 1.980 42,068 -0.02(-1.00%)
Sep 22, 2023 2.090 2.090 1.950 2.000 55,949 +0.02(+0.91%)
Sep 21, 2023 2.000 2.010 1.958 1.982 37,286 -0.02(-0.90%)
Sep 20, 2023 2.250 2.250 1.990 2.000 50,632 -0.05(-2.44%)
Sep 19, 2023 2.350 2.350 1.920 2.050 92,931 +0.04(+1.99%)
Sep 18, 2023 2.270 2.270 1.750 2.010 82,753 +0.01(+0.50%)
Sep 15, 2023 1.880 2.000 1.818 2.000 30,795 +0.12(+6.38%)
Sep 14, 2023 1.900 1.930 1.876 1.880 6,921 +0.13(+7.43%)
Sep 13, 2023 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Sep 11, 2023 1.750 50 +0.00(+0.00%)
Sep 06, 2023 1.750 0 +0.02(+1.45%)
Sep 05, 2023 1.750 1.760 1.712 1.725 20,572 -0.03(-1.99%)
Sep 01, 2023 1.760 1.760 1.714 1.760 2,653 +0.03(+1.73%)
Aug 31, 2023 1.690 1.760 1.610 1.730 17,626 -0.05(-2.81%)
Aug 30, 2023 1.800 1.810 1.770 1.780 10,960 -0.07(-3.78%)
Aug 29, 2023 2.000 2.000 1.840 1.850 17,422 -0.09(-4.64%)
Aug 28, 2023 2.060 2.060 1.940 1.940 11,585 -0.12(-5.83%)
Aug 25, 2023 2.140 2.140 2.050 2.060 3,998 -0.01(-0.48%)
Aug 24, 2023 2.150 2.155 2.040 2.070 10,866 -0.12(-5.26%)
Aug 23, 2023 2.150 2.200 2.150 2.185 10,027 +0.04(+1.63%)
Aug 22, 2023 2.190 2.510 2.150 2.150 6,136 -0.02(-0.92%)
Aug 21, 2023 2.160 3.450 2.146 2.170 13,167 -0.00(-0.23%)
Aug 18, 2023 2.300 2.360 2.175 2.175 14,713 -0.12(-5.02%)
Aug 17, 2023 2.400 2.400 2.280 2.290 15,687 -0.01(-0.43%)
Aug 16, 2023 2.250 2.350 2.250 2.300 30,859 +0.12(+5.50%)
Aug 15, 2023 2.370 2.370 2.180 2.180 13,912 -0.22(-9.17%)
Aug 14, 2023 2.500 2.560 2.370 2.400 16,919 -0.16(-6.25%)
Aug 11, 2023 2.535 2.570 2.390 2.560 17,678 +0.08(+3.39%)
Aug 10, 2023 2.550 2.560 2.460 2.476 6,956 -0.07(-2.90%)
Aug 09, 2023 2.540 2.560 2.450 2.550 18,748 -0.04(-1.54%)
Aug 08, 2023 2.600 2.660 2.530 2.590 30,722 +0.10(+4.02%)
Aug 07, 2023 2.490 2.780 2.300 2.490 80,668 +0.24(+10.67%)
Aug 04, 2023 2.200 2.280 2.134 2.250 14,704 +0.04(+1.58%)
Aug 03, 2023 2.290 2.290 2.215 2.215 418 -0.04(-1.56%)
Aug 01, 2023 2.250 22 +0.02(+0.90%)
Jul 31, 2023 2.200 2.250 2.200 2.230 2,119 +0.06(+2.76%)
Jul 28, 2023 3.200 3.200 2.170 2.170 1,168 -0.03(-1.36%)
Jul 27, 2023 2.250 2.250 2.164 2.200 9,914 +0.00(+0.00%)
Jul 25, 2023 2.200 105 -0.11(-4.76%)
Jul 24, 2023 2.300 2.330 2.270 2.310 12,137 +0.01(+0.43%)
Jul 21, 2023 2.290 2.300 2.290 2.300 2,292 +0.17(+7.98%)
Jul 20, 2023 2.130 2.130 2.020 2.130 7,061 +0.01(+0.71%)
Jul 19, 2023 2.500 2.500 2.115 2.115 8,432 -0.05(-2.53%)
Jul 18, 2023 2.250 2.500 2.150 2.170 43,990 -0.03(-1.36%)
Jul 17, 2023 1.855 2.350 1.855 2.200 15,388 +0.39(+21.55%)
Jul 12, 2023 1.810 0 +0.01(+0.56%)
Jul 11, 2023 1.800 1.800 1.800 1.800 712 -0.02(-1.10%)
Jul 10, 2023 1.820 1.820 1.820 1.820 2,671 +0.10(+6.12%)
Jul 07, 2023 1.750 1.750 1.715 1.715 2,275 -0.12(-6.79%)
Jul 06, 2023 1.822 1.840 1.740 1.840 1,054 +0.04(+2.22%)
Jul 05, 2023 1.830 1.900 1.800 1.800 2,425 -0.03(-1.64%)
Jul 03, 2023 1.915 1.915 1.830 1.830 2,274 +0.08(+4.57%)
Jun 30, 2023 1.750 1.770 1.750 1.750 4,137 +0.00(+0.00%)
Jun 29, 2023 1.760 1.760 1.750 1.750 850 -0.01(-0.57%)
Jun 28, 2023 1.780 1.780 1.760 1.760 1,805 +0.03(+2.03%)
Jun 26, 2023 1.725 0 -0.02(-1.43%)
Jun 23, 2023 1.725 1.750 1.720 1.750 2,304 +0.07(+4.17%)
Jun 21, 2023 1.680 0 -0.08(-4.55%)
Jun 16, 2023 1.760 800 -0.02(-1.12%)
Jun 09, 2023 1.780 0 -0.02(-1.11%)
Jun 08, 2023 1.800 1.800 1.800 1.800 2,481 +0.00(+0.00%)
Jun 07, 2023 1.900 1.900 1.800 1.800 3,370 +0.06(+3.45%)
Jun 06, 2023 1.730 1.900 1.730 1.740 2,844 +0.57(+48.72%)
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.