Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2024 2.150 0 -0.06(-2.75%)
Mar 20, 2024 2.035 2.224 2.001 2.211 729,339 +0.14(+6.51%)
Mar 19, 2024 2.150 2.164 1.738 2.076 754,831 -0.11(-4.95%)
Mar 18, 2024 2.191 2.238 2.130 2.184 671,905 -0.07(-3.29%)
Mar 15, 2024 2.164 2.270 1.994 2.258 1,241,662 -0.09(-4.02%)
Mar 14, 2024 2.427 2.447 2.265 2.353 1,008,626 -0.05(-2.25%)
Mar 13, 2024 2.488 2.622 2.353 2.407 2,009,082 +0.11(+4.71%)
Mar 12, 2024 2.468 2.522 2.197 2.299 1,078,527 -0.22(-8.85%)
Mar 11, 2024 2.380 2.880 2.305 2.522 7,266,838 +0.40(+18.79%)
Mar 08, 2024 2.184 2.211 2.103 2.123 635,350 +0.01(+0.32%)
Mar 07, 2024 2.096 2.164 2.033 2.116 81,786 +0.03(+1.29%)
Mar 06, 2024 2.170 2.170 2.062 2.089 113,253 -0.09(-4.33%)
Mar 05, 2024 2.285 2.339 2.170 2.184 71,415 -0.06(-2.71%)
Mar 04, 2024 2.319 2.346 2.224 2.245 71,875 -0.05(-2.07%)
Mar 01, 2024 2.333 2.383 2.268 2.292 160,734 +0.00(+0.00%)
Feb 29, 2024 2.312 2.353 2.258 2.292 271,156 +0.07(+3.35%)
Feb 28, 2024 2.191 2.258 2.130 2.218 168,136 +0.08(+3.80%)
Feb 27, 2024 2.103 2.164 2.042 2.136 75,241 +0.09(+4.29%)
Feb 26, 2024 2.028 2.167 1.994 2.049 402,758 +0.02(+1.00%)
Feb 23, 2024 2.042 2.089 2.001 2.028 79,442 -0.02(-0.99%)
Feb 22, 2024 2.028 2.082 2.006 2.049 61,163 +0.02(+1.00%)
Feb 21, 2024 2.028 2.042 1.934 2.028 73,656 +0.03(+1.69%)
Feb 20, 2024 2.042 2.062 1.947 1.994 82,558 -0.06(-2.96%)
Feb 16, 2024 2.042 2.062 2.007 2.055 60,860 +0.01(+0.66%)
Feb 15, 2024 1.994 2.055 1.940 2.042 81,135 +0.08(+4.14%)
Feb 14, 2024 1.947 1.988 1.880 1.961 167,430 +0.05(+2.84%)
Feb 13, 2024 1.988 2.032 1.900 1.907 92,495 -0.10(-5.05%)
Feb 12, 2024 2.049 2.096 1.994 2.008 128,819 -0.03(-1.66%)
Feb 09, 2024 2.028 2.082 2.011 2.042 109,507 +0.00(+0.00%)
Feb 08, 2024 1.967 2.062 1.951 2.042 114,968 +0.07(+3.42%)
Feb 07, 2024 1.886 1.994 1.868 1.974 148,874 +0.11(+5.80%)
Feb 06, 2024 1.771 1.920 1.771 1.866 143,851 +0.09(+5.34%)
Feb 05, 2024 1.825 1.832 1.758 1.771 118,503 -0.02(-1.13%)
Feb 02, 2024 1.805 1.893 1.778 1.792 168,642 -0.01(-0.75%)
Feb 01, 2024 1.866 1.893 1.798 1.805 143,525 -0.03(-1.84%)
Jan 31, 2024 1.994 1.994 1.839 1.839 70,488 -0.12(-6.21%)
Jan 30, 2024 2.028 2.028 1.961 1.961 205,871 -0.01(-0.34%)
Jan 29, 2024 1.988 2.028 1.961 1.967 38,992 -0.02(-1.02%)
Jan 26, 2024 2.028 2.055 1.967 1.988 81,135 -0.03(-1.67%)
Jan 25, 2024 2.028 2.109 2.001 2.022 40,483 +0.07(+3.46%)
Jan 24, 2024 2.069 2.109 1.839 1.954 571,837 -0.12(-5.86%)
Jan 23, 2024 1.927 2.076 1.927 2.076 730,515 +0.16(+8.48%)
Jan 22, 2024 1.893 1.940 1.873 1.913 107,781 +0.03(+1.80%)
Jan 19, 2024 1.893 1.913 1.864 1.880 52,480 +0.00(+0.00%)
Jan 18, 2024 1.859 1.900 1.832 1.880 91,857 +0.01(+0.72%)
Jan 17, 2024 1.873 1.900 1.825 1.866 120,615 -0.01(-0.72%)
Jan 16, 2024 1.893 1.893 1.825 1.880 275,794 +0.03(+1.46%)
Jan 12, 2024 1.893 1.920 1.849 1.853 144,030 -0.03(-1.79%)
Jan 11, 2024 1.913 1.947 1.866 1.886 96,799 -0.05(-2.79%)
Jan 10, 2024 1.893 1.954 1.886 1.940 106,191 +0.03(+1.77%)
Jan 09, 2024 1.859 1.954 1.839 1.907 270,048 +0.05(+2.55%)
Jan 08, 2024 1.893 1.907 1.839 1.859 337,334 -0.01(-0.36%)
Jan 05, 2024 1.758 1.900 1.758 1.866 471,274 +0.10(+5.75%)
Jan 04, 2024 1.832 1.853 1.744 1.765 110,677 -0.03(-1.88%)
Jan 03, 2024 1.785 1.825 1.785 1.798 135,188 +0.01(+0.76%)
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.