Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 2.150 2.240 2.080 2.230 3,803,513 +0.13(+6.19%)
Mar 15, 2024 2.000 2.105 1.990 2.100 3,040,601 +0.12(+6.06%)
Mar 14, 2024 2.020 2.030 1.970 1.980 1,374,984 -0.04(-1.98%)
Mar 13, 2024 1.960 2.030 1.960 2.020 1,361,329 +0.05(+2.54%)
Mar 12, 2024 1.970 2.030 1.950 1.970 1,589,737 -0.01(-0.51%)
Mar 11, 2024 1.990 2.020 1.950 1.980 1,474,877 -0.01(-0.50%)
Mar 08, 2024 1.980 2.070 1.965 1.990 1,733,721 +0.02(+1.02%)
Mar 07, 2024 1.960 1.990 1.910 1.970 1,282,475 +0.01(+0.51%)
Mar 06, 2024 1.970 2.000 1.930 1.960 1,600,053 -0.01(-0.51%)
Mar 05, 2024 1.920 1.970 1.890 1.970 2,273,780 +0.04(+2.07%)
Mar 04, 2024 2.010 2.030 1.930 1.930 2,539,482 -0.09(-4.46%)
Mar 01, 2024 2.050 2.095 2.010 2.020 1,634,617 -0.06(-2.88%)
Feb 29, 2024 2.150 2.200 1.970 2.080 4,637,420 -0.18(-7.96%)
Feb 28, 2024 2.310 2.320 2.250 2.260 1,665,640 -0.04(-1.74%)
Feb 27, 2024 2.260 2.310 2.240 2.300 2,089,053 +0.06(+2.68%)
Feb 26, 2024 2.250 2.299 2.210 2.240 1,586,533 +0.01(+0.45%)
Feb 23, 2024 2.250 2.260 2.170 2.230 1,265,874 +0.01(+0.45%)
Feb 22, 2024 2.170 2.260 2.155 2.220 996,463 +0.03(+1.37%)
Feb 21, 2024 2.210 2.220 2.150 2.190 1,957,210 -0.02(-0.90%)
Feb 20, 2024 2.270 2.270 2.180 2.210 2,069,237 -0.06(-2.64%)
Feb 16, 2024 2.180 2.290 2.170 2.270 2,849,964 +0.07(+3.18%)
Feb 15, 2024 2.120 2.230 2.120 2.200 2,311,183 +0.09(+4.27%)
Feb 14, 2024 2.130 2.155 2.060 2.110 2,472,716 +0.00(+0.00%)
Feb 13, 2024 2.120 2.145 2.080 2.110 3,099,543 -0.06(-2.76%)
Feb 12, 2024 2.230 2.255 2.160 2.170 1,522,303 -0.04(-1.81%)
Feb 09, 2024 2.170 2.260 2.165 2.210 2,230,065 +0.05(+2.31%)
Feb 08, 2024 2.150 2.200 2.100 2.160 2,288,527 +0.02(+0.93%)
Feb 07, 2024 2.190 2.250 2.130 2.140 2,532,096 -0.02(-0.93%)
Feb 06, 2024 2.040 2.180 2.030 2.160 2,918,686 +0.11(+5.37%)
Feb 05, 2024 2.060 2.060 2.000 2.050 1,461,238 -0.04(-1.91%)
Feb 02, 2024 2.140 2.160 2.050 2.090 1,622,654 -0.07(-3.24%)
Feb 01, 2024 2.020 2.185 2.010 2.160 3,830,366 +0.16(+8.00%)
Jan 31, 2024 1.970 2.060 1.970 2.000 2,249,120 +0.00(+0.00%)
Jan 30, 2024 2.040 2.060 1.990 2.000 1,996,637 -0.06(-2.91%)
Jan 29, 2024 1.960 2.060 1.930 2.060 1,952,626 +0.10(+5.10%)
Jan 26, 2024 2.020 2.045 1.960 1.960 1,833,377 -0.07(-3.45%)
Jan 25, 2024 2.030 2.033 1.980 2.030 1,824,454 +0.02(+1.00%)
Jan 24, 2024 2.080 2.080 2.000 2.010 2,371,049 -0.04(-1.95%)
Jan 23, 2024 2.060 2.100 2.040 2.050 1,801,716 -0.01(-0.49%)
Jan 22, 2024 2.010 2.070 1.980 2.060 2,261,288 +0.06(+3.00%)
Jan 19, 2024 1.960 2.030 1.935 2.000 2,137,623 +0.04(+2.04%)
Jan 18, 2024 2.030 2.030 1.934 1.960 1,897,381 -0.05(-2.49%)
Jan 17, 2024 2.000 2.070 1.960 2.010 2,359,617 -0.03(-1.47%)
Jan 16, 2024 2.010 2.130 1.975 2.040 4,308,709 +0.05(+2.51%)
Jan 12, 2024 2.010 2.060 1.970 1.990 1,798,403 -0.02(-1.00%)
Jan 11, 2024 2.010 2.031 1.970 2.010 1,801,150 -0.03(-1.47%)
Jan 10, 2024 2.080 2.080 2.010 2.040 1,762,607 -0.04(-1.92%)
Jan 09, 2024 2.270 2.270 2.060 2.080 2,960,069 -0.11(-5.02%)
Jan 08, 2024 2.200 2.250 2.140 2.190 2,770,918 +0.01(+0.46%)
Jan 05, 2024 2.130 2.200 2.080 2.180 2,124,204 +0.05(+2.35%)
Jan 04, 2024 2.140 2.165 2.070 2.130 1,843,356 -0.01(-0.47%)
Jan 03, 2024 2.120 2.220 2.070 2.140 5,017,723 +0.03(+1.42%)
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.