Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.8397 0.8476 0.8100 0.8383 32,954 +0.04(+4.36%)
Mar 26, 2024 0.8787 0.8787 0.8001 0.8033 53,196 -0.08(-8.72%)
Mar 25, 2024 0.8600 0.8800 0.8001 0.8800 59,683 +0.02(+2.33%)
Mar 22, 2024 0.9000 0.9199 0.7700 0.8600 134,279 -0.06(-6.51%)
Mar 21, 2024 0.9000 0.9201 0.8901 0.9199 52,363 -0.00(-0.01%)
Mar 20, 2024 0.9300 0.9280 0.8696 0.9200 84,968 -0.01(-1.08%)
Mar 19, 2024 0.9016 0.9300 0.8661 0.9300 51,905 +0.02(+2.20%)
Mar 18, 2024 0.8800 0.9250 0.8600 0.9100 48,248 +0.02(+2.60%)
Mar 15, 2024 0.9084 0.9184 0.8510 0.8869 102,707 -0.01(-1.24%)
Mar 14, 2024 0.9000 0.8990 0.8500 0.8980 79,394 +0.01(+1.51%)
Mar 13, 2024 0.8808 0.9100 0.8606 0.8846 57,800 +0.00(+0.32%)
Mar 12, 2024 0.9300 0.9349 0.8710 0.8818 132,421 -0.06(-6.64%)
Mar 11, 2024 0.9800 0.9800 0.9307 0.9445 67,267 -0.02(-2.16%)
Mar 08, 2024 1.010 1.010 0.9510 0.9654 47,928 -0.02(-2.48%)
Mar 07, 2024 1.000 1.030 0.9710 0.9900 117,168 -0.00(-0.10%)
Mar 06, 2024 1.020 1.040 0.9800 0.9910 129,652 -0.05(-4.71%)
Mar 05, 2024 1.050 1.100 1.020 1.040 165,152 -0.01(-0.95%)
Mar 04, 2024 1.090 1.101 1.020 1.050 163,772 -0.04(-3.67%)
Mar 01, 2024 1.060 1.150 1.060 1.090 127,143 +0.03(+2.83%)
Feb 29, 2024 1.100 1.100 1.060 1.060 87,434 -0.04(-3.64%)
Feb 28, 2024 1.140 1.177 1.090 1.100 96,444 -0.04(-3.51%)
Feb 27, 2024 1.070 1.140 1.070 1.140 77,982 +0.08(+7.55%)
Feb 26, 2024 1.080 1.140 1.060 1.060 99,657 -0.02(-1.85%)
Feb 23, 2024 1.150 1.150 1.070 1.080 165,389 -0.02(-1.82%)
Feb 22, 2024 1.210 1.210 1.100 1.100 105,534 -0.09(-7.56%)
Feb 21, 2024 1.210 1.310 1.190 1.190 247,306 +0.06(+5.31%)
Feb 20, 2024 1.240 1.240 1.130 1.130 197,201 -0.13(-10.32%)
Feb 16, 2024 1.350 1.400 1.250 1.260 141,079 -0.13(-9.35%)
Feb 15, 2024 1.290 1.500 1.270 1.390 384,558 +0.04(+2.96%)
Feb 14, 2024 1.300 1.500 1.210 1.350 1,038,310 -0.07(-4.93%)
Feb 13, 2024 2.000 2.350 1.260 1.420 11,588,076 +0.17(+13.60%)
Feb 12, 2024 1.120 1.260 1.100 1.250 5,747,705 +0.11(+9.65%)
Feb 09, 2024 1.050 1.140 1.040 1.140 45,485 +0.08(+7.55%)
Feb 08, 2024 1.070 1.100 1.040 1.060 22,337 +0.01(+0.95%)
Feb 07, 2024 1.050 1.051 1.040 1.050 8,869 +0.00(+0.00%)
Feb 06, 2024 1.050 1.075 1.030 1.050 9,214 +0.00(+0.00%)
Feb 05, 2024 1.070 1.075 1.030 1.050 15,967 +0.03(+2.94%)
Feb 02, 2024 1.090 1.099 1.020 1.020 27,481 -0.06(-5.56%)
Feb 01, 2024 1.100 1.120 1.070 1.080 12,374 -0.02(-1.82%)
Jan 31, 2024 1.130 1.130 1.060 1.100 27,120 +0.00(+0.00%)
Jan 30, 2024 1.150 1.150 1.068 1.100 13,366 -0.04(-3.51%)
Jan 29, 2024 1.160 1.160 1.110 1.140 17,345 -0.02(-1.72%)
Jan 26, 2024 1.150 1.180 1.120 1.160 16,192 +0.04(+3.57%)
Jan 25, 2024 1.120 1.130 1.102 1.120 4,886 +0.00(+0.00%)
Jan 24, 2024 1.090 1.140 1.090 1.120 18,112 +0.04(+3.70%)
Jan 23, 2024 1.090 1.090 1.040 1.080 21,711 +0.02(+1.89%)
Jan 22, 2024 1.060 1.110 1.050 1.060 11,430 -0.01(-0.93%)
Jan 19, 2024 1.050 1.110 1.050 1.070 18,161 +0.01(+0.94%)
Jan 18, 2024 1.080 1.080 1.050 1.060 15,357 +0.01(+0.95%)
Jan 17, 2024 1.090 1.115 1.050 1.050 20,196 -0.04(-3.67%)
Jan 16, 2024 1.170 1.170 1.070 1.090 36,727 -0.05(-4.39%)
Jan 12, 2024 1.170 1.204 1.140 1.140 32,012 -0.04(-3.48%)
Jan 11, 2024 1.170 1.205 1.170 1.181 7,338 +0.00(+0.09%)
Jan 10, 2024 1.210 1.230 1.180 1.180 11,742 -0.03(-2.47%)
Jan 09, 2024 1.190 1.255 1.180 1.210 36,544 -0.01(-0.83%)
Jan 08, 2024 1.250 1.250 1.204 1.220 14,785 -0.02(-1.61%)
Jan 05, 2024 1.250 1.250 1.190 1.240 25,635 +0.01(+0.82%)
Jan 04, 2024 1.270 1.280 1.220 1.230 30,954 -0.07(-5.39%)
Jan 03, 2024 1.310 1.340 1.230 1.300 238,606 +0.04(+2.88%)
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.