Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 2.370 2.580 2.210 2.280 547,363 -0.32(-12.31%)
Apr 10, 2024 2.440 2.700 2.300 2.600 1,113,351 -0.21(-7.47%)
Apr 09, 2024 3.300 3.300 2.640 2.810 3,269,014 -0.73(-20.62%)
Apr 08, 2024 4.110 5.700 3.450 3.540 160,166,688 +2.11(+147.55%)
Apr 05, 2024 1.460 1.480 1.410 1.430 316,358 -0.07(-4.67%)
Apr 04, 2024 1.600 1.610 1.420 1.500 131,887 -0.10(-6.25%)
Apr 03, 2024 1.720 1.780 1.530 1.600 218,324 -0.16(-9.09%)
Apr 02, 2024 1.810 1.890 1.750 1.760 177,326 -0.16(-8.33%)
Apr 01, 2024 1.980 1.990 1.848 1.920 114,303 -0.02(-1.03%)
Mar 28, 2024 1.960 2.130 1.900 1.940 209,593 -0.02(-1.02%)
Mar 27, 2024 1.860 2.100 1.821 1.960 287,440 +0.11(+5.95%)
Mar 26, 2024 2.030 2.030 1.770 1.850 163,910 -0.14(-7.04%)
Mar 25, 2024 2.110 2.150 1.900 1.990 157,818 -0.12(-5.69%)
Mar 22, 2024 2.200 2.255 2.020 2.110 203,817 -0.18(-7.66%)
Mar 21, 2024 2.220 2.322 2.150 2.285 245,088 -0.05(-2.35%)
Mar 20, 2024 2.410 2.500 2.200 2.340 347,603 -0.17(-6.77%)
Mar 19, 2024 2.430 2.990 2.290 2.510 1,519,400 -0.16(-5.99%)
Mar 18, 2024 2.200 2.740 2.030 2.670 948,520 +0.49(+22.48%)
Mar 15, 2024 2.300 2.460 2.020 2.180 680,952 -0.40(-15.50%)
Mar 14, 2024 3.180 3.480 2.520 2.580 9,792,244 -0.17(-6.18%)
Mar 13, 2024 2.860 2.950 2.640 2.750 795,053 -0.18(-6.14%)
Mar 12, 2024 3.110 3.180 2.710 2.930 520,337 -0.24(-7.57%)
Mar 11, 2024 3.690 3.750 2.960 3.170 4,452,517 +0.10(+3.26%)
Mar 08, 2024 3.420 3.510 2.900 3.070 934,679 -0.22(-6.69%)
Mar 07, 2024 3.600 4.292 3.110 3.290 652,947 -0.12(-3.52%)
Mar 06, 2024 3.580 3.650 3.320 3.410 21,843 +0.00(+0.00%)
Mar 05, 2024 3.270 3.489 3.110 3.410 25,982 +0.05(+1.49%)
Mar 04, 2024 3.370 3.460 3.250 3.360 21,742 -0.09(-2.61%)
Mar 01, 2024 4.020 4.040 3.430 3.450 33,747 -0.59(-14.60%)
Feb 29, 2024 3.210 4.120 3.160 4.040 156,065 +0.78(+23.93%)
Feb 28, 2024 3.380 3.440 3.180 3.260 24,923 +0.01(+0.31%)
Feb 27, 2024 3.900 3.910 3.064 3.250 133,435 +3.09(+1956.96%)
Feb 26, 2024 0.1600 0.1830 0.1520 0.1580 953,460 +0.00(+1.87%)
Feb 23, 2024 0.1920 0.2000 0.1506 0.1551 1,117,712 -0.04(-19.01%)
Feb 22, 2024 0.2069 0.2069 0.1878 0.1915 145,944 -0.00(-2.40%)
Feb 21, 2024 0.2000 0.2150 0.1850 0.1962 309,417 -0.01(-3.25%)
Feb 20, 2024 0.2108 0.2213 0.1917 0.2028 372,358 -0.01(-3.43%)
Feb 16, 2024 0.2250 0.2299 0.1850 0.2100 1,050,134 -0.02(-6.67%)
Feb 15, 2024 0.1901 0.4700 0.1901 0.2250 10,312,031 +0.03(+17.80%)
Feb 14, 2024 0.1950 0.2150 0.1910 0.1910 22,254 +0.00(+0.47%)
Feb 13, 2024 0.1900 0.2089 0.1900 0.1901 50,773 -0.00(-1.81%)
Feb 12, 2024 0.2240 0.2300 0.1910 0.1936 114,733 -0.02(-10.37%)
Feb 09, 2024 0.2250 0.2481 0.2000 0.2160 76,503 -0.01(-6.09%)
Feb 08, 2024 0.2250 0.2600 0.2125 0.2300 63,193 -0.00(-0.43%)
Feb 07, 2024 0.2203 0.2500 0.2200 0.2310 67,776 +0.01(+2.67%)
Feb 06, 2024 0.2000 0.2500 0.2005 0.2250 78,215 +0.02(+8.70%)
Feb 05, 2024 0.2098 0.2600 0.1998 0.2070 471,536 +0.01(+6.15%)
Feb 02, 2024 0.1902 0.2098 0.1885 0.1950 65,373 +0.00(+1.35%)
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.