Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 2.620 2.760 2.590 2.730 1,751,416 +0.05(+1.87%)
Feb 27, 2024 2.570 2.700 2.520 2.680 2,002,670 +0.14(+5.51%)
Feb 26, 2024 2.380 2.545 2.350 2.540 1,831,293 +0.15(+6.28%)
Feb 23, 2024 2.360 2.440 2.295 2.390 1,660,255 +0.02(+0.84%)
Feb 22, 2024 2.460 2.470 2.340 2.370 2,186,918 -0.04(-1.66%)
Feb 21, 2024 2.470 2.520 2.370 2.410 2,087,681 -0.10(-3.98%)
Feb 20, 2024 2.570 2.585 2.480 2.510 1,335,496 -0.08(-3.09%)
Feb 16, 2024 2.620 2.655 2.490 2.590 2,302,721 -0.07(-2.63%)
Feb 15, 2024 2.650 2.690 2.530 2.660 2,485,395 +0.03(+1.14%)
Feb 14, 2024 2.460 2.650 2.450 2.630 3,577,838 +0.35(+15.60%)
Feb 13, 2024 2.350 2.380 2.270 2.275 2,027,389 -0.25(-10.08%)
Feb 12, 2024 2.310 2.620 2.310 2.530 4,280,875 +0.22(+9.52%)
Feb 09, 2024 2.240 2.340 2.220 2.310 2,116,960 +0.11(+5.00%)
Feb 08, 2024 2.080 2.220 2.045 2.200 2,357,149 +0.13(+6.28%)
Feb 07, 2024 2.170 2.200 2.020 2.070 2,649,140 -0.09(-4.17%)
Feb 06, 2024 1.970 2.170 1.930 2.160 3,674,749 +0.20(+10.20%)
Feb 05, 2024 2.090 2.100 1.955 1.960 4,137,770 -0.16(-7.55%)
Feb 02, 2024 2.210 2.210 2.030 2.120 4,977,150 -0.14(-6.19%)
Feb 01, 2024 2.330 2.380 2.210 2.260 2,651,577 -0.03(-1.31%)
Jan 31, 2024 2.420 2.460 2.290 2.290 2,910,702 -0.12(-4.98%)
Jan 30, 2024 2.560 2.560 2.400 2.410 2,745,884 -0.16(-6.23%)
Jan 29, 2024 2.510 2.630 2.461 2.570 3,182,787 +0.05(+1.98%)
Jan 26, 2024 2.600 2.675 2.510 2.520 1,342,219 -0.08(-3.08%)
Jan 25, 2024 2.550 2.650 2.530 2.600 1,993,252 +0.08(+3.17%)
Jan 24, 2024 2.820 2.850 2.510 2.520 2,383,962 -0.23(-8.36%)
Jan 23, 2024 2.820 2.870 2.670 2.750 3,623,611 +0.03(+1.10%)
Jan 22, 2024 2.700 2.885 2.660 2.720 4,856,290 +0.06(+2.26%)
Jan 19, 2024 2.670 2.674 2.480 2.660 2,873,934 +0.02(+0.76%)
Jan 18, 2024 2.620 2.760 2.580 2.640 2,314,298 +0.08(+3.13%)
Jan 17, 2024 2.520 2.620 2.480 2.560 2,667,799 +0.01(+0.39%)
Jan 16, 2024 2.700 2.700 2.480 2.550 4,286,970 -0.16(-5.90%)
Jan 12, 2024 2.870 2.999 2.710 2.710 1,989,412 -0.16(-5.57%)
Jan 11, 2024 2.930 2.930 2.780 2.870 2,474,867 -0.06(-2.05%)
Jan 10, 2024 3.050 3.080 2.840 2.930 3,159,672 -0.10(-3.30%)
Jan 09, 2024 3.130 3.140 3.030 3.030 1,386,182 -0.16(-5.02%)
Jan 08, 2024 3.090 3.210 3.039 3.190 1,366,072 +0.10(+3.24%)
Jan 05, 2024 3.100 3.219 3.030 3.090 1,303,851 -0.04(-1.28%)
Jan 04, 2024 3.150 3.180 3.070 3.130 1,340,432 -0.01(-0.32%)
Jan 03, 2024 3.230 3.250 3.060 3.140 2,190,754 -0.16(-4.85%)
Jan 02, 2024 3.510 3.520 3.290 3.300 2,250,276 -0.28(-7.82%)
Dec 29, 2023 3.600 3.665 3.540 3.580 2,711,425 -0.04(-1.10%)
Dec 28, 2023 3.710 3.740 3.580 3.620 1,746,056 -0.09(-2.43%)
Dec 27, 2023 3.740 3.750 3.610 3.710 1,849,214 +0.03(+0.82%)
Dec 26, 2023 3.550 3.830 3.540 3.680 2,720,384 +0.16(+4.55%)
Dec 22, 2023 3.440 3.565 3.340 3.520 1,765,151 +0.10(+2.92%)
Dec 21, 2023 3.540 3.660 3.281 3.420 2,843,858 -0.05(-1.44%)
Dec 20, 2023 3.600 3.760 3.450 3.470 2,778,696 -0.16(-4.41%)
Dec 19, 2023 3.550 3.660 3.460 3.630 2,497,690 +0.13(+3.71%)
Dec 18, 2023 3.460 3.741 3.400 3.500 2,301,499 +0.01(+0.29%)
Dec 15, 2023 3.650 3.735 3.420 3.490 4,091,155 -0.10(-2.79%)
Dec 14, 2023 3.310 3.630 3.310 3.590 5,549,946 +0.37(+11.49%)
Dec 13, 2023 2.950 3.240 2.880 3.220 3,097,935 +0.26(+8.78%)
Dec 12, 2023 3.030 3.030 2.900 2.960 1,951,897 -0.07(-2.31%)
Dec 11, 2023 3.040 3.120 2.990 3.030 1,701,601 -0.01(-0.33%)
Dec 08, 2023 3.000 3.110 2.970 3.040 1,908,364 +0.02(+0.66%)
Dec 07, 2023 3.070 3.130 2.950 3.020 2,351,474 -0.02(-0.82%)
Dec 06, 2023 3.110 3.242 3.040 3.045 2,370,561 +0.02(+0.83%)
Dec 05, 2023 3.300 3.310 3.000 3.020 2,867,118 -0.32(-9.58%)
Dec 04, 2023 3.410 3.510 3.310 3.340 2,429,517 -0.03(-0.89%)
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.