Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.450 1.550 1.450 1.510 2,223,256 +0.08(+5.59%)
Sep 28, 2023 1.510 1.540 1.410 1.430 2,605,253 -0.04(-2.72%)
Sep 27, 2023 1.310 1.525 1.300 1.470 5,243,525 +0.19(+14.84%)
Sep 26, 2023 1.300 1.350 1.280 1.280 1,386,280 -0.07(-5.19%)
Sep 25, 2023 1.410 1.365 1.330 1.350 2,136,111 -0.07(-4.93%)
Sep 22, 2023 1.490 1.500 1.400 1.420 1,710,131 -0.06(-4.05%)
Sep 21, 2023 1.550 1.570 1.480 1.480 1,894,733 -0.11(-6.92%)
Sep 20, 2023 1.640 1.650 1.580 1.590 1,075,775 -0.01(-0.63%)
Sep 19, 2023 1.590 1.620 1.570 1.600 1,164,513 -0.03(-1.84%)
Sep 18, 2023 1.640 1.650 1.570 1.630 1,610,834 -0.03(-1.81%)
Sep 15, 2023 1.620 1.660 1.590 1.660 4,781,211 +0.05(+3.11%)
Sep 14, 2023 1.640 1.680 1.580 1.610 1,666,484 +0.01(+0.63%)
Sep 13, 2023 1.690 1.720 1.600 1.600 2,570,993 -0.11(-6.43%)
Sep 12, 2023 1.680 1.800 1.670 1.710 2,395,947 -0.02(-1.16%)
Sep 11, 2023 1.740 1.800 1.660 1.730 2,681,124 +0.04(+2.37%)
Sep 08, 2023 1.630 1.740 1.600 1.690 2,685,533 +0.10(+6.29%)
Sep 07, 2023 1.630 1.640 1.560 1.590 2,194,700 -0.10(-5.92%)
Sep 06, 2023 1.680 1.740 1.620 1.690 1,888,558 -0.02(-1.17%)
Sep 05, 2023 1.790 1.810 1.670 1.710 4,232,695 -0.01(-0.58%)
Sep 01, 2023 1.700 1.770 1.670 1.720 3,762,638 +0.08(+4.88%)
Aug 31, 2023 1.760 1.790 1.610 1.640 3,501,094 -0.10(-5.75%)
Aug 30, 2023 1.670 1.780 1.560 1.740 7,065,952 +0.13(+8.07%)
Aug 29, 2023 1.450 1.670 1.430 1.610 9,240,683 +0.24(+17.52%)
Aug 28, 2023 1.330 1.390 1.320 1.370 1,260,488 +0.06(+4.58%)
Aug 25, 2023 1.310 1.370 1.270 1.310 1,888,410 +0.01(+0.77%)
Aug 24, 2023 1.430 1.435 1.280 1.300 2,305,668 -0.09(-6.47%)
Aug 23, 2023 1.320 1.440 1.300 1.390 2,147,126 +0.05(+3.73%)
Aug 22, 2023 1.420 1.440 1.320 1.340 1,915,510 -0.04(-2.90%)
Aug 21, 2023 1.440 1.460 1.350 1.380 2,790,847 -0.04(-2.82%)
Aug 18, 2023 1.390 1.430 1.340 1.420 2,651,627 +0.00(+0.00%)
Aug 17, 2023 1.540 1.550 1.420 1.420 3,027,242 -0.11(-7.19%)
Aug 16, 2023 1.610 1.610 1.520 1.530 2,381,586 -0.08(-4.97%)
Aug 15, 2023 1.740 1.756 1.600 1.610 1,857,899 -0.15(-8.52%)
Aug 14, 2023 1.700 1.760 1.650 1.760 1,726,274 +0.06(+3.53%)
Aug 11, 2023 1.540 1.710 1.531 1.700 3,294,610 +0.13(+8.28%)
Aug 10, 2023 1.670 1.700 1.550 1.570 2,094,048 -0.02(-1.26%)
Aug 09, 2023 1.780 1.780 1.510 1.590 4,070,478 -0.18(-10.17%)
Aug 08, 2023 1.820 1.820 1.710 1.770 3,005,218 -0.06(-3.28%)
Aug 07, 2023 2.050 2.050 1.810 1.830 4,145,705 -0.18(-8.96%)
Aug 04, 2023 2.040 2.050 1.970 2.010 2,239,032 +0.00(+0.00%)
Aug 03, 2023 1.970 2.060 1.960 2.010 2,042,701 +0.03(+1.52%)
Aug 02, 2023 2.050 2.050 1.940 1.980 2,592,899 -0.14(-6.60%)
Aug 01, 2023 1.970 2.210 1.950 2.120 7,008,971 +0.11(+5.47%)
Jul 31, 2023 1.880 2.020 1.880 2.010 3,781,311 +0.14(+7.49%)
Jul 28, 2023 1.800 1.880 1.750 1.870 2,732,559 +0.12(+6.86%)
Jul 27, 2023 1.950 1.950 1.740 1.750 3,875,857 -0.18(-9.33%)
Jul 26, 2023 1.880 1.970 1.860 1.930 2,656,629 +0.06(+3.21%)
Jul 25, 2023 1.880 1.930 1.860 1.870 2,416,307 -0.04(-2.09%)
Jul 24, 2023 1.950 1.963 1.860 1.910 2,981,492 -0.05(-2.55%)
Jul 21, 2023 1.940 2.000 1.890 1.960 3,081,022 +0.07(+3.70%)
Jul 20, 2023 2.060 2.090 1.860 1.890 7,463,553 -0.18(-8.70%)
Jul 19, 2023 2.050 2.230 2.050 2.070 6,011,639 +0.03(+1.47%)
Jul 18, 2023 2.040 2.080 2.020 2.040 3,087,436 +0.01(+0.49%)
Jul 17, 2023 2.030 2.080 2.010 2.030 2,823,865 +0.00(+0.00%)
Jul 14, 2023 2.110 2.110 1.980 2.030 4,338,773 -0.08(-3.79%)
Jul 13, 2023 2.140 2.180 2.080 2.110 4,551,314 +0.01(+0.48%)
Jul 12, 2023 2.170 2.170 2.065 2.100 4,400,705 +0.03(+1.45%)
Jul 11, 2023 2.100 2.130 2.000 2.070 5,089,731 -0.02(-0.96%)
Jul 10, 2023 2.130 2.140 2.040 2.090 3,851,103 -0.02(-0.95%)
Jul 07, 2023 2.110 2.239 2.090 2.110 4,492,717 +0.03(+1.44%)
Jul 06, 2023 2.220 2.240 2.080 2.080 5,900,181 -0.20(-8.77%)
Jul 05, 2023 2.360 2.400 2.260 2.280 2,912,037 -0.11(-4.60%)
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.