Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.710 1.940 1.620 1.750 140,247,376 +0.24(+15.89%)
Dec 28, 2023 1.460 1.540 1.440 1.510 21,502,776 +0.06(+4.14%)
Dec 27, 2023 1.470 1.490 1.440 1.450 13,260,393 +0.00(+0.00%)
Dec 26, 2023 1.460 1.520 1.440 1.450 16,272,745 -0.01(-0.68%)
Dec 22, 2023 1.490 1.520 1.420 1.460 16,764,890 -0.03(-2.01%)
Dec 21, 2023 1.470 1.520 1.420 1.490 17,801,780 +0.07(+4.93%)
Dec 20, 2023 1.560 1.560 1.410 1.420 21,189,272 -0.16(-10.13%)
Dec 19, 2023 1.630 1.675 1.550 1.580 14,643,579 -0.04(-2.47%)
Dec 18, 2023 1.650 1.690 1.580 1.620 14,081,822 +0.00(+0.00%)
Dec 15, 2023 1.640 1.680 1.570 1.620 21,427,638 +0.07(+4.52%)
Dec 14, 2023 1.530 1.640 1.520 1.550 25,934,976 +0.07(+4.73%)
Dec 13, 2023 1.450 1.510 1.350 1.480 25,530,676 +0.04(+2.78%)
Dec 12, 2023 1.520 1.600 1.420 1.440 20,612,142 -0.07(-4.64%)
Dec 11, 2023 1.690 1.766 1.500 1.510 28,084,396 -0.13(-7.93%)
Dec 08, 2023 1.500 1.710 1.400 1.640 34,198,792 +0.17(+11.56%)
Dec 07, 2023 1.470 1.560 1.440 1.470 18,901,348 +0.06(+4.26%)
Dec 06, 2023 1.590 1.590 1.400 1.410 29,067,952 -0.16(-10.19%)
Dec 05, 2023 1.610 1.610 1.560 1.570 9,115,770 -0.04(-2.48%)
Dec 04, 2023 1.640 1.765 1.555 1.610 21,616,792 -0.12(-6.94%)
Dec 01, 2023 1.640 1.795 1.520 1.730 38,933,972 +0.15(+9.49%)
Nov 30, 2023 1.810 1.845 1.570 1.580 31,216,432 -0.20(-11.24%)
Nov 29, 2023 1.840 1.970 1.770 1.780 21,037,980 -0.07(-3.78%)
Nov 28, 2023 1.870 1.870 1.760 1.850 20,524,008 +0.02(+1.09%)
Nov 27, 2023 2.230 2.230 1.820 1.830 37,182,096 -0.40(-17.94%)
Nov 24, 2023 2.280 2.340 2.160 2.230 16,517,214 +0.11(+5.19%)
Nov 22, 2023 2.000 2.120 1.790 2.120 40,019,992 +0.12(+6.00%)
Nov 21, 2023 2.210 2.220 1.990 2.000 32,741,048 -0.35(-14.89%)
Nov 20, 2023 2.430 2.755 2.310 2.350 40,537,116 -0.08(-3.29%)
Nov 17, 2023 2.850 2.860 2.400 2.430 40,423,644 -0.38(-13.52%)
Nov 16, 2023 3.280 3.280 2.810 2.810 23,190,096 -0.46(-14.07%)
Nov 15, 2023 3.370 3.590 3.161 3.270 20,083,978 -0.07(-2.10%)
Nov 14, 2023 3.230 3.640 3.110 3.340 40,735,144 -0.77(-18.73%)
Nov 13, 2023 3.930 4.120 3.745 4.110 11,433,235 +0.27(+7.03%)
Nov 10, 2023 3.800 3.860 3.680 3.840 12,012,093 +0.05(+1.32%)
Nov 09, 2023 3.990 4.050 3.690 3.790 13,941,500 -0.20(-5.01%)
Nov 08, 2023 4.250 4.260 3.930 3.990 14,165,460 -0.38(-8.70%)
Nov 07, 2023 4.360 4.440 4.260 4.370 10,548,924 +0.00(+0.00%)
Nov 06, 2023 4.600 4.615 4.285 4.370 9,616,982 -0.18(-3.96%)
Nov 03, 2023 4.860 5.010 4.540 4.550 10,791,866 -0.22(-4.61%)
Nov 02, 2023 4.490 4.770 4.410 4.770 9,524,974 +0.44(+10.16%)
Nov 01, 2023 4.500 4.530 4.290 4.330 7,857,248 -0.17(-3.78%)
Oct 31, 2023 4.400 4.540 4.190 4.500 9,882,696 +0.13(+2.97%)
Oct 30, 2023 4.820 4.915 4.300 4.370 12,868,147 -0.42(-8.77%)
Oct 27, 2023 4.980 5.075 4.765 4.790 6,027,652 -0.14(-2.84%)
Oct 26, 2023 5.050 5.117 4.790 4.930 6,856,251 -0.09(-1.79%)
Oct 25, 2023 5.350 5.366 5.010 5.020 6,044,162 -0.31(-5.82%)
Oct 24, 2023 5.300 5.560 5.295 5.330 5,337,391 +0.03(+0.57%)
Oct 23, 2023 5.360 5.505 5.135 5.300 7,805,627 -0.14(-2.57%)
Oct 20, 2023 5.650 5.790 5.370 5.440 6,761,665 -0.27(-4.73%)
Oct 19, 2023 5.860 5.890 5.560 5.710 7,553,906 -0.21(-3.55%)
Oct 18, 2023 6.100 6.100 5.900 5.920 3,653,548 -0.22(-3.58%)
Oct 17, 2023 6.150 6.360 6.105 6.140 4,105,428 -0.09(-1.44%)
Oct 16, 2023 6.170 6.280 6.000 6.230 4,321,076 +0.02(+0.32%)
Oct 13, 2023 6.060 6.259 5.979 6.210 4,463,344 +0.16(+2.64%)
Oct 12, 2023 6.200 6.290 5.990 6.050 4,095,777 -0.16(-2.58%)
Oct 11, 2023 6.330 6.397 6.150 6.210 3,403,599 -0.12(-1.90%)
Oct 10, 2023 6.080 6.380 6.070 6.330 3,562,260 +0.33(+5.50%)
Oct 09, 2023 6.010 6.155 5.950 6.000 4,363,190 -0.17(-2.76%)
Oct 06, 2023 5.940 6.240 5.910 6.170 5,098,226 +0.12(+1.98%)
Oct 05, 2023 6.260 6.420 5.850 6.050 9,884,923 -0.27(-4.27%)
Oct 04, 2023 6.720 6.790 6.200 6.320 8,273,820 -0.46(-6.78%)
Oct 03, 2023 6.550 6.790 6.470 6.780 5,655,816 +0.16(+2.42%)
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.