Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.490 3.805 3.250 3.320 4,025,693 +0.02(+0.61%)
Dec 28, 2023 3.670 3.770 3.210 3.300 3,547,937 -0.71(-17.71%)
Dec 27, 2023 3.210 4.090 3.200 4.010 6,883,051 +0.95(+31.05%)
Dec 26, 2023 2.820 3.110 2.770 3.060 2,007,447 +0.13(+4.44%)
Dec 22, 2023 2.590 3.240 2.460 2.930 5,066,140 +0.37(+14.45%)
Dec 21, 2023 2.600 2.780 2.270 2.560 2,902,621 -0.01(-0.39%)
Dec 20, 2023 2.250 2.850 2.160 2.570 14,949,550 +0.62(+31.79%)
Dec 19, 2023 1.590 2.030 1.590 1.950 4,805,806 +0.38(+24.20%)
Dec 18, 2023 1.360 1.620 1.320 1.570 1,405,348 +0.15(+10.56%)
Dec 15, 2023 1.400 1.500 1.340 1.420 1,069,303 -0.05(-3.40%)
Dec 14, 2023 1.450 1.649 1.380 1.470 2,174,413 +0.05(+3.52%)
Dec 13, 2023 1.160 1.468 1.050 1.420 2,503,631 +0.27(+23.48%)
Dec 12, 2023 1.240 1.249 1.140 1.150 784,728 +0.00(+0.00%)
Dec 11, 2023 1.270 1.380 1.110 1.150 1,954,091 -0.39(-25.32%)
Dec 08, 2023 1.590 1.700 1.420 1.540 2,408,449 -0.01(-0.65%)
Dec 07, 2023 1.550 1.830 1.500 1.550 2,889,727 -0.11(-6.63%)
Dec 06, 2023 1.650 1.850 1.510 1.660 6,444,386 -0.08(-4.60%)
Dec 05, 2023 1.070 1.790 1.050 1.740 25,856,356 +0.67(+62.62%)
Dec 04, 2023 1.010 1.070 0.8200 1.070 11,059,262 +0.27(+33.75%)
Dec 01, 2023 0.6210 1.090 0.5707 0.8000 6,685,951 +0.18(+28.00%)
Nov 30, 2023 0.7100 0.7200 0.6160 0.6250 283,750 -0.09(-12.10%)
Nov 29, 2023 0.7350 0.7702 0.7045 0.7110 230,162 -0.02(-3.27%)
Nov 28, 2023 0.7800 0.7800 0.7000 0.7350 240,763 -0.04(-4.55%)
Nov 27, 2023 0.7700 0.8000 0.7501 0.7700 170,106 -0.03(-3.63%)
Nov 24, 2023 0.7993 0.8095 0.7600 0.7990 149,310 +0.04(+4.97%)
Nov 22, 2023 0.8600 0.8600 0.7500 0.7612 293,486 -0.08(-9.38%)
Nov 21, 2023 0.8800 0.9000 0.8220 0.8400 277,430 -0.07(-7.85%)
Nov 20, 2023 0.9276 0.9400 0.8501 0.9116 215,206 -0.02(-1.72%)
Nov 17, 2023 0.9600 0.9750 0.8921 0.9276 178,133 -0.03(-3.13%)
Nov 16, 2023 0.9416 1.000 0.9416 0.9576 73,445 -0.03(-3.27%)
Nov 15, 2023 0.9500 1.020 0.9401 0.9900 231,318 +0.04(+4.05%)
Nov 14, 2023 0.9999 0.9999 0.9110 0.9515 134,706 -0.01(-0.89%)
Nov 13, 2023 0.9700 1.005 0.9506 0.9600 106,475 -0.02(-2.04%)
Nov 10, 2023 1.010 1.030 0.9500 0.9800 138,416 +0.00(+0.00%)
Nov 09, 2023 1.100 1.170 0.9800 0.9800 346,871 -0.02(-2.00%)
Nov 08, 2023 1.060 1.070 0.9700 1.000 127,159 -0.03(-2.91%)
Nov 07, 2023 0.9600 1.050 0.9401 1.030 134,522 +0.07(+7.29%)
Nov 06, 2023 1.060 1.060 0.9600 0.9600 70,341 -0.05(-4.95%)
Nov 03, 2023 0.9900 1.070 0.9900 1.010 166,707 +0.01(+1.01%)
Nov 02, 2023 0.9500 1.020 0.9457 0.9999 114,215 +0.07(+7.53%)
Nov 01, 2023 1.050 1.050 0.9200 0.9299 172,968 -0.07(-7.01%)
Oct 31, 2023 1.000 1.050 0.9900 1.000 136,954 -0.02(-1.96%)
Oct 30, 2023 1.030 1.080 1.000 1.020 203,251 -0.00(-0.49%)
Oct 27, 2023 1.100 1.160 1.010 1.025 290,142 -0.08(-6.82%)
Oct 26, 2023 1.240 1.260 1.100 1.100 286,990 -0.11(-9.09%)
Oct 25, 2023 1.350 1.360 1.181 1.210 459,856 -0.14(-10.37%)
Oct 24, 2023 1.550 1.600 1.270 1.350 680,229 -0.06(-4.26%)
Oct 23, 2023 1.220 1.420 1.190 1.410 424,681 +0.20(+17.01%)
Oct 20, 2023 1.190 1.250 1.180 1.205 71,240 -0.00(-0.41%)
Oct 19, 2023 1.230 1.260 1.210 1.210 85,585 -0.05(-3.97%)
Oct 18, 2023 1.320 1.320 1.250 1.260 129,472 -0.04(-3.08%)
Oct 17, 2023 1.290 1.350 1.253 1.300 122,559 +0.02(+1.56%)
Oct 16, 2023 1.230 1.280 1.190 1.280 197,601 +0.12(+10.82%)
Oct 13, 2023 1.210 1.220 1.140 1.155 100,637 -0.09(-7.60%)
Oct 12, 2023 1.250 1.250 1.200 1.250 54,656 +0.02(+1.63%)
Oct 11, 2023 1.255 1.260 1.200 1.230 24,746 -0.00(-0.01%)
Oct 10, 2023 1.218 1.298 1.218 1.230 35,247 +0.01(+0.82%)
Oct 09, 2023 1.290 1.290 1.180 1.220 23,036 -0.03(-2.40%)
Oct 06, 2023 1.180 1.320 1.160 1.250 115,341 +0.08(+6.84%)
Oct 05, 2023 1.170 1.210 1.150 1.170 38,108 -0.03(-2.50%)
Oct 04, 2023 1.250 1.250 1.120 1.200 172,389 -0.04(-3.23%)
Oct 03, 2023 1.310 1.311 1.220 1.240 62,550 -0.08(-6.06%)
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.