Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.470 1.520 1.380 1.490 10,448,505 +0.05(+3.47%)
May 30, 2023 1.430 1.450 1.390 1.440 791,251 +0.00(+0.00%)
May 26, 2023 1.410 1.460 1.400 1.440 796,878 +0.01(+0.70%)
May 25, 2023 1.420 1.450 1.355 1.430 1,120,546 +0.00(+0.00%)
May 24, 2023 1.410 1.450 1.390 1.430 672,907 +0.02(+1.42%)
May 23, 2023 1.430 1.475 1.405 1.410 865,066 -0.03(-2.08%)
May 22, 2023 1.380 1.450 1.355 1.440 849,076 +0.08(+5.88%)
May 19, 2023 1.430 1.430 1.330 1.360 827,336 -0.04(-2.86%)
May 18, 2023 1.430 1.460 1.360 1.400 938,610 -0.05(-3.45%)
May 17, 2023 1.360 1.460 1.310 1.450 1,614,585 +0.09(+6.62%)
May 16, 2023 1.420 1.450 1.350 1.360 666,054 -0.08(-5.56%)
May 15, 2023 1.460 1.470 1.370 1.440 1,443,989 +0.00(+0.00%)
May 12, 2023 1.500 1.500 1.430 1.440 1,474,922 -0.03(-2.04%)
May 11, 2023 1.540 1.545 1.420 1.470 2,526,323 -0.12(-7.55%)
May 10, 2023 1.560 1.600 1.490 1.590 1,229,277 +0.09(+6.00%)
May 09, 2023 1.450 1.550 1.360 1.500 2,509,299 +0.03(+2.04%)
May 08, 2023 1.520 1.520 1.450 1.470 1,171,889 -0.03(-2.00%)
May 05, 2023 1.540 1.570 1.445 1.500 2,313,606 -0.02(-1.32%)
May 04, 2023 1.500 1.530 1.430 1.520 884,976 +0.01(+0.66%)
May 03, 2023 1.550 1.610 1.500 1.510 1,320,281 -0.04(-2.58%)
May 02, 2023 1.570 1.600 1.510 1.550 663,340 -0.03(-1.90%)
May 01, 2023 1.500 1.600 1.470 1.580 651,215 +0.04(+2.60%)
Apr 28, 2023 1.540 1.565 1.470 1.540 819,580 -0.02(-1.28%)
Apr 27, 2023 1.530 1.575 1.510 1.560 690,160 +0.02(+1.30%)
Apr 26, 2023 1.530 1.569 1.490 1.540 671,224 -0.03(-1.91%)
Apr 25, 2023 1.690 1.700 1.550 1.570 736,269 -0.13(-7.65%)
Apr 24, 2023 1.680 1.750 1.680 1.700 353,279 +0.00(+0.00%)
Apr 21, 2023 1.660 1.740 1.660 1.700 759,652 -0.01(-0.58%)
Apr 20, 2023 1.650 1.710 1.650 1.710 396,217 +0.03(+1.79%)
Apr 19, 2023 1.710 1.745 1.650 1.680 804,139 -0.03(-1.75%)
Apr 18, 2023 1.620 1.730 1.575 1.710 1,049,878 +0.06(+3.64%)
Apr 17, 2023 1.550 1.650 1.500 1.650 604,911 +0.09(+5.77%)
Apr 14, 2023 1.640 1.650 1.520 1.560 1,416,933 -0.09(-5.45%)
Apr 13, 2023 1.560 1.670 1.560 1.650 787,319 +0.09(+5.77%)
Apr 12, 2023 1.510 1.615 1.500 1.560 842,961 +0.06(+4.00%)
Apr 11, 2023 1.480 1.530 1.445 1.500 925,536 +0.00(+0.00%)
Apr 10, 2023 1.410 1.500 1.410 1.500 769,161 +0.06(+4.17%)
Apr 06, 2023 1.480 1.480 1.390 1.440 1,150,488 -0.01(-0.69%)
Apr 05, 2023 1.420 1.480 1.380 1.450 1,178,736 +0.00(+0.00%)
Apr 04, 2023 1.450 1.470 1.390 1.450 1,516,440 -0.01(-0.68%)
Apr 03, 2023 1.410 1.480 1.320 1.460 2,176,968 +0.04(+2.82%)
Mar 31, 2023 1.430 1.450 1.340 1.420 3,612,106 -0.04(-2.74%)
Mar 30, 2023 1.550 1.560 1.420 1.460 3,188,364 -0.09(-5.81%)
Mar 29, 2023 1.700 1.820 1.410 1.550 5,558,028 -0.58(-27.23%)
Mar 28, 2023 2.210 2.250 2.120 2.130 512,064 -0.10(-4.48%)
Mar 27, 2023 2.250 2.255 2.190 2.230 427,521 +0.03(+1.36%)
Mar 24, 2023 2.150 2.240 2.100 2.200 525,429 +0.01(+0.46%)
Mar 23, 2023 2.130 2.230 2.120 2.190 434,799 +0.06(+2.82%)
Mar 22, 2023 2.330 2.330 2.130 2.130 571,216 -0.16(-6.99%)
Mar 21, 2023 2.210 2.300 2.170 2.290 481,605 +0.14(+6.51%)
Mar 20, 2023 2.280 2.295 2.145 2.150 512,089 -0.10(-4.44%)
Mar 17, 2023 2.310 2.310 2.195 2.250 1,410,523 -0.09(-3.85%)
Mar 16, 2023 2.230 2.350 2.185 2.340 629,221 +0.05(+2.18%)
Mar 15, 2023 2.350 2.350 2.210 2.290 538,555 -0.03(-1.29%)
Mar 14, 2023 2.290 2.350 2.255 2.320 688,978 +0.14(+6.42%)
Mar 13, 2023 2.100 2.220 2.070 2.180 570,252 +0.04(+1.87%)
Mar 10, 2023 2.250 2.265 2.110 2.140 498,174 -0.13(-5.93%)
Mar 09, 2023 2.500 2.555 2.270 2.275 499,557 -0.25(-10.08%)
Mar 08, 2023 2.600 2.625 2.505 2.530 423,609 -0.06(-2.32%)
Mar 07, 2023 2.500 2.610 2.500 2.590 530,365 +0.07(+2.78%)
Mar 06, 2023 2.440 2.530 2.400 2.520 664,911 +0.11(+4.56%)
Mar 03, 2023 2.330 2.425 2.320 2.410 395,500 +0.08(+3.43%)
Mar 02, 2023 2.260 2.335 2.220 2.330 397,918 +0.05(+2.19%)
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.