Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.160 2.190 1.940 2.010 868,592 -0.09(-4.29%)
Oct 30, 2024 2.050 2.175 2.010 2.100 620,533 +0.07(+3.45%)
Oct 29, 2024 1.960 2.165 1.910 2.030 1,092,363 +0.04(+2.01%)
Oct 28, 2024 1.790 1.990 1.741 1.990 978,986 +0.18(+9.94%)
Oct 25, 2024 1.800 1.865 1.760 1.810 473,155 -0.01(-0.55%)
Oct 24, 2024 1.670 1.870 1.640 1.820 1,218,323 +0.23(+14.47%)
Oct 23, 2024 1.430 1.735 1.420 1.590 1,336,499 +0.16(+11.19%)
Oct 22, 2024 1.430 1.470 1.350 1.430 661,642 -0.02(-1.38%)
Oct 21, 2024 1.540 1.540 1.440 1.450 526,157 -0.10(-6.45%)
Oct 18, 2024 1.560 1.610 1.540 1.550 304,126 +0.01(+0.65%)
Oct 17, 2024 1.590 1.620 1.540 1.540 262,698 -0.06(-3.75%)
Oct 16, 2024 1.620 1.648 1.540 1.600 346,306 +0.01(+0.63%)
Oct 15, 2024 1.480 1.620 1.470 1.590 593,508 +0.10(+6.71%)
Oct 14, 2024 1.550 1.590 1.465 1.490 632,726 -0.09(-5.70%)
Oct 11, 2024 1.540 1.630 1.519 1.580 445,687 +0.02(+1.28%)
Oct 10, 2024 1.570 1.580 1.520 1.560 285,982 -0.01(-0.64%)
Oct 09, 2024 1.570 1.650 1.550 1.570 307,799 +0.00(+0.00%)
Oct 08, 2024 1.720 1.720 1.540 1.570 598,096 -0.07(-4.27%)
Oct 07, 2024 1.640 1.680 1.590 1.640 224,773 -0.02(-1.20%)
Oct 04, 2024 1.760 1.765 1.640 1.660 259,638 -0.07(-4.05%)
Oct 03, 2024 1.760 1.800 1.700 1.730 169,075 -0.06(-3.35%)
Oct 02, 2024 1.830 1.860 1.780 1.790 153,125 -0.04(-2.19%)
Oct 01, 2024 1.860 1.860 1.740 1.830 433,435 +0.00(+0.00%)
Sep 30, 2024 1.860 1.925 1.810 1.830 171,543 -0.05(-2.66%)
Sep 27, 2024 1.980 2.050 1.870 1.880 261,689 -0.10(-5.05%)
Sep 26, 2024 1.930 2.040 1.910 1.980 472,713 +0.05(+2.59%)
Sep 25, 2024 1.840 1.940 1.840 1.930 463,449 +0.09(+4.89%)
Sep 24, 2024 1.800 1.850 1.760 1.840 334,870 +0.03(+1.66%)
Sep 23, 2024 1.800 1.870 1.735 1.810 338,856 -0.02(-1.09%)
Sep 20, 2024 1.850 1.860 1.790 1.830 554,406 -0.01(-0.54%)
Sep 19, 2024 1.950 1.970 1.830 1.840 992,601 -0.07(-3.66%)
Sep 18, 2024 1.860 2.045 1.860 1.910 968,044 +0.05(+2.69%)
Sep 17, 2024 1.920 1.930 1.830 1.860 368,615 -0.04(-2.11%)
Sep 16, 2024 1.830 1.930 1.830 1.900 389,273 +0.06(+3.26%)
Sep 13, 2024 1.930 1.950 1.760 1.840 844,343 -0.07(-3.66%)
Sep 12, 2024 1.780 1.920 1.755 1.910 1,082,879 +0.16(+9.14%)
Sep 11, 2024 1.700 1.780 1.660 1.750 421,756 +0.09(+5.42%)
Sep 10, 2024 1.660 1.710 1.645 1.660 333,050 +0.01(+0.61%)
Sep 09, 2024 1.610 1.690 1.545 1.650 535,786 +0.02(+1.23%)
Sep 06, 2024 1.810 1.840 1.420 1.630 1,440,926 -0.15(-8.43%)
Sep 05, 2024 1.730 1.905 1.730 1.780 661,627 +0.05(+2.89%)
Sep 04, 2024 1.700 1.780 1.640 1.730 677,191 +0.07(+4.22%)
Sep 03, 2024 1.750 1.790 1.640 1.660 690,003 -0.12(-6.74%)
Aug 30, 2024 1.830 1.850 1.730 1.780 385,906 -0.04(-2.20%)
Aug 29, 2024 1.850 1.895 1.800 1.820 348,204 -0.03(-1.62%)
Aug 28, 2024 2.040 2.090 1.830 1.850 599,288 -0.20(-9.76%)
Aug 27, 2024 2.110 2.150 2.030 2.050 262,971 -0.12(-5.53%)
Aug 26, 2024 1.920 2.215 1.920 2.170 1,381,917 +0.23(+11.86%)
Aug 23, 2024 1.870 1.990 1.840 1.940 632,214 +0.13(+7.18%)
Aug 22, 2024 1.840 1.890 1.780 1.810 599,454 -0.05(-2.69%)
Aug 21, 2024 1.940 1.950 1.830 1.860 310,315 -0.08(-4.12%)
Aug 20, 2024 2.090 2.110 1.840 1.940 651,887 -0.15(-7.18%)
Aug 19, 2024 2.060 2.149 2.060 2.090 470,855 +0.02(+0.97%)
Aug 16, 2024 2.160 2.185 2.035 2.070 825,094 -0.10(-4.61%)
Aug 15, 2024 2.220 2.500 2.100 2.170 1,587,120 -0.07(-3.13%)
Aug 14, 2024 1.960 2.340 1.910 2.240 2,391,525 +0.30(+15.46%)
Aug 13, 2024 1.900 2.015 1.820 1.940 643,118 +0.04(+2.11%)
Aug 12, 2024 1.900 2.010 1.845 1.900 718,953 +0.04(+2.15%)
Aug 09, 2024 1.830 1.920 1.790 1.860 670,904 +0.01(+0.54%)
Aug 08, 2024 1.950 1.950 1.650 1.850 1,254,533 -0.02(-1.07%)
Aug 07, 2024 2.190 2.240 1.860 1.870 1,292,956 -0.28(-13.02%)
Aug 06, 2024 2.050 2.220 2.020 2.150 1,425,987 +0.13(+6.44%)
Aug 05, 2024 1.870 2.080 1.610 2.020 1,716,771 +0.02(+1.00%)
Aug 02, 2024 1.900 2.030 1.770 2.000 1,429,712 +0.04(+2.04%)
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.