Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.400 1.430 1.280 1.290 1,856,089 -0.12(-8.51%)
Jul 17, 2024 1.430 1.520 1.350 1.410 3,224,788 -0.11(-7.24%)
Jul 16, 2024 1.440 1.520 1.350 1.520 5,471,637 +0.09(+6.29%)
Jul 15, 2024 1.410 1.440 1.280 1.430 4,871,073 -0.01(-0.69%)
Jul 12, 2024 1.340 1.440 1.310 1.440 5,597,287 +0.16(+12.50%)
Jul 11, 2024 1.180 1.290 1.170 1.280 6,347,264 +0.13(+11.30%)
Jul 10, 2024 1.150 1.170 1.110 1.150 1,980,420 +0.02(+1.77%)
Jul 09, 2024 1.120 1.170 1.090 1.130 4,242,609 -0.01(-0.88%)
Jul 08, 2024 1.150 1.170 1.120 1.140 2,195,155 +0.01(+0.88%)
Jul 05, 2024 1.110 1.150 1.080 1.130 1,808,328 -0.01(-0.88%)
Jul 03, 2024 1.090 1.170 1.080 1.140 2,524,166 +0.03(+2.70%)
Jul 02, 2024 1.050 1.129 0.9900 1.110 5,246,881 +0.07(+6.73%)
Jul 01, 2024 1.120 1.140 1.040 1.040 3,201,881 -0.07(-6.31%)
Jun 28, 2024 1.180 1.180 1.080 1.110 4,942,351 -0.04(-3.48%)
Jun 27, 2024 1.100 1.160 1.070 1.150 4,257,499 +0.05(+4.55%)
Jun 26, 2024 1.130 1.150 1.100 1.100 3,513,068 -0.03(-2.65%)
Jun 25, 2024 1.210 1.220 1.120 1.130 3,185,224 -0.10(-8.13%)
Jun 24, 2024 1.160 1.230 1.150 1.230 3,922,291 +0.10(+8.85%)
Jun 21, 2024 1.120 1.150 1.105 1.130 6,539,680 +0.01(+0.89%)
Jun 20, 2024 1.100 1.130 1.080 1.120 2,885,716 -0.01(-0.88%)
Jun 18, 2024 1.140 1.170 1.120 1.130 2,481,571 -0.04(-3.42%)
Jun 17, 2024 1.120 1.170 1.110 1.170 3,204,856 +0.06(+5.41%)
Jun 14, 2024 1.190 1.198 1.090 1.110 4,658,558 -0.08(-6.72%)
Jun 13, 2024 1.250 1.265 1.180 1.190 2,492,023 -0.05(-4.03%)
Jun 12, 2024 1.300 1.350 1.230 1.240 4,135,861 +0.00(+0.00%)
Jun 11, 2024 1.290 1.300 1.215 1.240 2,504,747 -0.04(-3.13%)
Jun 10, 2024 1.200 1.310 1.190 1.280 4,616,952 +0.07(+5.79%)
Jun 07, 2024 1.210 1.230 1.170 1.210 2,463,302 -0.02(-1.63%)
Jun 06, 2024 1.250 1.265 1.190 1.230 2,692,639 -0.02(-1.60%)
Jun 05, 2024 1.270 1.270 1.215 1.250 3,093,526 +0.00(+0.00%)
Jun 04, 2024 1.320 1.330 1.210 1.250 4,350,208 -0.08(-6.02%)
Jun 03, 2024 1.380 1.430 1.320 1.330 2,879,245 +0.00(+0.00%)
May 31, 2024 1.370 1.420 1.290 1.330 7,338,223 -0.04(-2.92%)
May 30, 2024 1.270 1.400 1.260 1.370 4,793,445 +0.10(+7.87%)
May 29, 2024 1.340 1.380 1.260 1.270 3,922,342 -0.09(-6.62%)
May 28, 2024 1.330 1.420 1.320 1.360 3,654,217 +0.06(+4.62%)
May 24, 2024 1.290 1.360 1.280 1.300 4,058,508 -0.01(-0.76%)
May 23, 2024 1.370 1.370 1.250 1.310 3,305,332 -0.05(-3.68%)
May 22, 2024 1.250 1.500 1.220 1.360 9,043,645 +0.12(+9.68%)
May 21, 2024 1.280 1.280 1.210 1.240 4,645,578 -0.06(-4.62%)
May 20, 2024 1.280 1.300 1.250 1.300 1,989,478 +0.03(+2.36%)
May 17, 2024 1.360 1.380 1.230 1.270 5,078,654 -0.10(-7.30%)
May 16, 2024 1.350 1.380 1.270 1.370 3,632,295 +0.04(+3.01%)
May 15, 2024 1.430 1.450 1.270 1.330 4,772,370 -0.04(-2.92%)
May 14, 2024 1.290 1.400 1.240 1.370 12,780,009 +0.16(+13.22%)
May 13, 2024 1.220 1.345 1.200 1.210 4,656,213 +0.01(+0.83%)
May 10, 2024 1.330 1.370 1.160 1.200 6,737,539 -0.14(-10.45%)
May 09, 2024 1.360 1.380 1.300 1.340 3,026,446 -0.02(-1.47%)
May 08, 2024 1.290 1.420 1.270 1.360 5,734,816 +0.07(+5.43%)
May 07, 2024 1.400 1.415 1.280 1.290 5,385,940 -0.11(-7.86%)
May 06, 2024 1.450 1.520 1.390 1.400 7,021,462 +0.04(+2.94%)
May 03, 2024 1.600 1.670 1.360 1.360 16,214,136 -0.55(-28.80%)
May 02, 2024 1.910 1.920 1.780 1.910 3,077,807 +0.06(+3.24%)
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.