Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.6600 0.6600 0.6100 0.6200 14,751 -0.03(-4.62%)
May 30, 2024 0.6200 0.6500 0.6200 0.6500 10,723 +0.02(+3.17%)
May 29, 2024 0.6100 0.6400 0.6100 0.6300 19,320 +0.01(+1.61%)
May 28, 2024 0.6300 0.6300 0.6100 0.6200 24,878 -0.05(-7.46%)
May 27, 2024 0.6500 0.6700 0.6500 0.6700 4,006 +0.01(+1.52%)
May 24, 2024 0.6900 0.6900 0.6600 0.6600 9,750 -0.03(-4.35%)
May 23, 2024 0.7000 0.7000 0.6900 0.6900 57,000 +0.00(+0.00%)
May 22, 2024 0.6900 0.7000 0.6800 0.6900 33,848 +0.01(+1.47%)
May 21, 2024 0.6400 0.6800 0.6400 0.6800 11,683 +0.01(+1.49%)
May 17, 2024 0.6700 0 -0.01(-1.47%)
May 16, 2024 0.5800 0.6800 0.5800 0.6800 44,050 +0.06(+9.68%)
May 15, 2024 0.6300 0.6400 0.6100 0.6200 9,777 +0.04(+6.90%)
May 14, 2024 0.6200 0.6200 0.5800 0.5800 55,199 -0.05(-7.94%)
May 13, 2024 0.6400 0.6400 0.6300 0.6300 8,599 -0.02(-3.08%)
May 10, 2024 0.6600 0.6800 0.6500 0.6500 9,000 -0.03(-4.41%)
May 09, 2024 0.6700 0.6900 0.6600 0.6800 15,885 +0.02(+3.03%)
May 08, 2024 0.6800 0.6800 0.6600 0.6600 2,000 -0.02(-2.94%)
May 07, 2024 0.6600 0.6800 0.6600 0.6800 3,150 +0.01(+1.49%)
May 06, 2024 0.6600 0.6800 0.6400 0.6700 15,529 +0.00(+0.00%)
May 03, 2024 0.6700 0.6700 0.6700 0.6700 700 +0.00(+0.00%)
May 02, 2024 0.6400 0.6700 0.6400 0.6700 11,155 +0.02(+3.08%)
May 01, 2024 0.6300 0.6500 0.6200 0.6500 14,100 +0.01(+1.56%)
Apr 30, 2024 0.6600 0.6600 0.6100 0.6400 41,448 -0.02(-3.03%)
Apr 29, 2024 0.6700 0.6700 0.6600 0.6600 6,500 -0.03(-4.35%)
Apr 26, 2024 0.6750 0.6900 0.6600 0.6900 12,967 +0.02(+2.99%)
Apr 25, 2024 0.6900 0.6900 0.6700 0.6700 6,000 -0.02(-2.90%)
Apr 24, 2024 0.6900 0.6900 0.6700 0.6900 5,500 -0.01(-1.43%)
Apr 23, 2024 0.6500 0.7000 0.6500 0.7000 37,300 +0.02(+2.94%)
Apr 22, 2024 0.6700 0.6800 0.6400 0.6800 50,148 +0.01(+1.49%)
Apr 19, 2024 0.6600 0.6700 0.6500 0.6700 25,000 +0.01(+1.52%)
Apr 18, 2024 0.6600 0.6600 0.6600 0.6600 5,600 +0.00(+0.00%)
Apr 17, 2024 0.6700 0.6700 0.6600 0.6600 4,343 +0.00(+0.00%)
Apr 16, 2024 0.6600 0.6700 0.6600 0.6600 7,882 +0.00(+0.00%)
Apr 15, 2024 0.6900 0.6900 0.6400 0.6600 50,788 -0.04(-5.71%)
Apr 12, 2024 0.6900 0.7000 0.6800 0.7000 39,510 +0.01(+1.45%)
Apr 11, 2024 0.6900 0.6900 0.6800 0.6900 41,150 -0.01(-1.43%)
Apr 10, 2024 0.7100 0.7100 0.7000 0.7000 28,149 +0.00(+0.00%)
Apr 09, 2024 0.7500 0.7500 0.7000 0.7000 39,514 -0.03(-4.11%)
Apr 08, 2024 0.7400 0.7400 0.7300 0.7300 10,400 -0.01(-1.35%)
Apr 05, 2024 0.7300 0.7400 0.7300 0.7400 4,097 +0.01(+1.37%)
Apr 04, 2024 0.7400 0.7400 0.7300 0.7300 5,500 +0.01(+1.39%)
Apr 03, 2024 0.7100 0.7200 0.7100 0.7200 16,379 +0.00(+0.00%)
Apr 02, 2024 0.7300 0.7300 0.7100 0.7200 14,920 -0.02(-2.70%)
Apr 01, 2024 0.7300 0.7400 0.7300 0.7400 6,701 +0.01(+1.37%)
Mar 28, 2024 0.7300 0 +0.02(+2.82%)
Mar 27, 2024 0.7300 0.7400 0.7100 0.7100 10,388 +0.00(+0.00%)
Mar 26, 2024 0.7200 0.7200 0.7000 0.7100 11,600 +0.00(+0.00%)
Mar 25, 2024 0.7200 0.7200 0.7000 0.7100 26,505 +0.00(+0.00%)
Mar 22, 2024 0.7000 0.7500 0.7000 0.7100 12,524 +0.01(+1.43%)
Mar 21, 2024 0.7300 0.7300 0.7000 0.7000 12,600 -0.04(-5.41%)
Mar 20, 2024 0.7300 0.7500 0.7300 0.7400 6,600 +0.03(+4.23%)
Mar 19, 2024 0.7200 0.7200 0.7100 0.7100 16,000 -0.03(-4.05%)
Mar 18, 2024 0.7500 0.7500 0.7400 0.7400 7,593 -0.03(-3.90%)
Mar 15, 2024 0.7800 0.7900 0.7600 0.7700 7,100 +0.01(+1.32%)
Mar 14, 2024 0.8200 0.8200 0.7500 0.7600 27,300 -0.06(-7.32%)
Mar 13, 2024 0.8200 0.8500 0.8200 0.8200 7,885 -0.01(-1.20%)
Mar 12, 2024 0.8500 0.8500 0.8300 0.8300 14,630 +0.00(+0.00%)
Mar 11, 2024 0.8600 0.8600 0.8300 0.8300 6,500 -0.01(-1.19%)
Mar 08, 2024 0.9100 0.9100 0.8300 0.8400 33,800 -0.06(-6.67%)
Mar 07, 2024 0.8900 0.9000 0.8800 0.9000 25,072 +0.04(+4.65%)
Mar 06, 2024 0.8200 0.8600 0.8100 0.8600 26,439 +0.05(+6.17%)
Mar 05, 2024 0.8700 0.8800 0.8100 0.8100 20,300 -0.03(-3.57%)
Mar 04, 2024 0.8600 0.8900 0.8400 0.8400 30,030 -0.01(-1.18%)
Mar 01, 2024 0.8400 0.8500 0.8300 0.8500 19,350 +0.01(+1.19%)
Feb 29, 2024 0.8200 0.8400 0.8200 0.8400 57,857 +0.02(+2.44%)
Feb 28, 2024 0.7400 0.8400 0.7400 0.8200 72,576 +0.07(+9.33%)
Feb 27, 2024 0.7200 0.7900 0.7000 0.7500 116,355 +0.03(+4.17%)
Feb 26, 2024 0.6400 0.7200 0.6400 0.7200 36,400 +0.08(+12.50%)
Feb 23, 2024 0.6900 0.6900 0.6400 0.6400 20,871 -0.03(-4.48%)
Feb 22, 2024 0.6900 0.6900 0.6600 0.6700 12,700 +0.01(+1.52%)
Feb 21, 2024 0.6800 0.6800 0.6500 0.6600 10,940 -0.01(-1.49%)
Feb 20, 2024 0.7000 0.7000 0.6500 0.6700 29,257 -0.02(-2.90%)
Feb 16, 2024 0.6900 0 -0.01(-1.43%)
Feb 15, 2024 0.7300 0.7300 0.7000 0.7000 19,936 -0.01(-1.41%)
Feb 14, 2024 0.7000 0.7800 0.7000 0.7100 36,584 +0.06(+9.23%)
Feb 13, 2024 0.6300 0.6500 0.6200 0.6500 31,350 +0.01(+1.56%)
Feb 12, 2024 0.6400 0.6500 0.6400 0.6400 26,506 +0.00(+0.00%)
Feb 09, 2024 0.6200 0.6400 0.6100 0.6400 49,703 +0.03(+4.92%)
Feb 08, 2024 0.6200 0.6200 0.6000 0.6100 17,777 -0.01(-1.61%)
Feb 07, 2024 0.6200 0.6400 0.6000 0.6200 61,147 -0.01(-1.59%)
Feb 06, 2024 0.6500 0.6500 0.6300 0.6300 10,140 -0.01(-1.56%)
Feb 05, 2024 0.6400 0.6700 0.6400 0.6400 7,100 +0.02(+3.23%)
Feb 02, 2024 0.6700 0.6700 0.6200 0.6200 19,501 -0.06(-8.82%)
Feb 01, 2024 0.6700 0.6800 0.6700 0.6800 5,000 +0.00(+0.00%)
Jan 31, 2024 0.6800 0.6800 0.6800 0.6800 5,902 +0.03(+4.62%)
Jan 30, 2024 0.6500 0.6500 0.6500 0.6500 910 +0.01(+1.56%)
Jan 29, 2024 0.6400 0.6400 0.6300 0.6400 9,410 +0.00(+0.00%)
Jan 26, 2024 0.6700 0.7000 0.6400 0.6400 84,100 -0.02(-3.03%)
Jan 25, 2024 0.6800 0.7000 0.6600 0.6600 31,500 -0.01(-1.49%)
Jan 24, 2024 0.6800 0.6800 0.6700 0.6700 2,000 +0.00(+0.00%)
Jan 23, 2024 0.6300 0.6900 0.6300 0.6700 122,641 +0.02(+3.08%)
Jan 22, 2024 0.6700 0.7000 0.6500 0.6500 52,479 +0.00(+0.00%)
Jan 19, 2024 0.6600 0.6600 0.6300 0.6500 17,579 +0.00(+0.00%)
Jan 18, 2024 0.6600 0.7100 0.6500 0.6500 28,700 -0.02(-2.99%)
Jan 17, 2024 0.6800 0.6800 0.6700 0.6700 7,000 -0.03(-4.29%)
Jan 16, 2024 0.7000 0.7900 0.6600 0.7000 26,512 +0.00(+0.00%)
Jan 15, 2024 0.7000 0.7300 0.7000 0.7000 26,600 -0.02(-2.78%)
Jan 12, 2024 0.8500 0.8500 0.7000 0.7200 58,526 -0.14(-16.28%)
Jan 11, 2024 0.9000 0.9200 0.8600 0.8600 24,815 -0.02(-2.27%)
Jan 10, 2024 0.8300 0.9200 0.7800 0.8800 49,097 +0.07(+8.64%)
Jan 09, 2024 0.8500 0.8500 0.8000 0.8100 10,250 -0.04(-4.71%)
Jan 08, 2024 0.8400 0.8600 0.8000 0.8500 17,533 +0.05(+6.25%)
Jan 05, 2024 0.8200 0.8700 0.7700 0.8000 43,636 +0.05(+6.67%)
Jan 04, 2024 0.7000 0.7900 0.7000 0.7500 43,334 +0.10(+15.38%)
Jan 03, 2024 0.6600 0.6600 0.6400 0.6500 35,215 -0.02(-2.99%)
Jan 02, 2024 0.6800 0.6900 0.6600 0.6700 9,276 +0.00(+0.00%)
Dec 29, 2023 0.6700 0 -0.01(-1.47%)
Dec 28, 2023 0.6700 0.6900 0.6700 0.6800 55,146 +0.03(+4.62%)
Dec 27, 2023 0.6200 0.6500 0.6100 0.6500 55,439 +0.00(+0.00%)
Dec 22, 2023 0.6500 0 -0.03(-4.41%)
Dec 21, 2023 0.6800 0.6800 0.6800 0.6800 855 -0.03(-4.23%)
Dec 20, 2023 0.6100 0.7100 0.6000 0.7100 47,745 +0.10(+16.39%)
Dec 19, 2023 0.6200 0.6200 0.6000 0.6100 8,000 -0.03(-4.69%)
Dec 18, 2023 0.6400 0.6400 0.6400 0.6400 3,201 +0.01(+1.59%)
Dec 15, 2023 0.6400 0.6400 0.6200 0.6300 24,235 -0.02(-3.08%)
Dec 14, 2023 0.6500 0.6700 0.6500 0.6500 8,359 +0.01(+1.56%)
Dec 13, 2023 0.7400 0.7400 0.6300 0.6400 38,381 -0.09(-12.33%)
Dec 11, 2023 0.7300 285 -0.03(-3.95%)
Dec 08, 2023 0.7500 0.8800 0.7300 0.7600 62,482 +0.01(+1.33%)
Dec 07, 2023 0.7500 0.7500 0.7400 0.7500 5,010 -0.01(-1.32%)
Dec 06, 2023 0.7400 0.7600 0.7400 0.7600 4,550 +0.06(+8.57%)
Dec 05, 2023 0.7800 0.8000 0.7000 0.7000 62,957 -0.04(-5.41%)
Dec 04, 2023 0.8200 0.9400 0.7400 0.7400 181,575 -0.04(-5.13%)
Dec 01, 2023 0.6700 0.8000 0.6500 0.7800 72,793 +0.10(+14.71%)
Nov 30, 2023 0.6800 0.6800 0.6800 0.6800 11,200 +0.01(+1.49%)
Nov 29, 2023 0.6600 0.6700 0.6500 0.6700 13,553 +0.05(+8.06%)
Nov 28, 2023 0.5400 0.6200 0.5300 0.6200 34,537 +0.05(+8.77%)
Nov 27, 2023 0.4800 0.5800 0.4800 0.5700 24,310 +0.08(+16.33%)
Nov 24, 2023 0.5200 0.5400 0.4700 0.4900 31,689 +0.01(+1.03%)
Nov 23, 2023 0.5100 0.5100 0.4850 0.4850 11,407 -0.04(-6.73%)
Nov 22, 2023 0.5800 0.5800 0.5200 0.5200 7,500 -0.05(-8.77%)
Nov 21, 2023 0.5900 0.5900 0.5700 0.5700 8,192 -0.02(-3.39%)
Nov 20, 2023 0.6200 0.6200 0.5900 0.5900 13,660 -0.03(-4.84%)
Nov 17, 2023 0.6400 0.6400 0.6100 0.6200 12,750 +0.00(+0.00%)
Nov 16, 2023 0.6400 0.6400 0.6200 0.6200 12,814 -0.02(-3.13%)
Nov 15, 2023 0.6300 0.6500 0.6300 0.6400 5,327 +0.03(+4.92%)
Nov 14, 2023 0.6100 0.6100 0.6100 0.6100 700 +0.00(+0.00%)
Nov 13, 2023 0.6200 0.6200 0.6100 0.6100 10,530 -0.04(-6.15%)
Nov 10, 2023 0.6500 0.6500 0.6500 0.6500 11,167 +0.02(+3.17%)
Nov 09, 2023 0.5600 0.6400 0.5600 0.6300 19,830 +0.09(+16.67%)
Nov 08, 2023 0.4650 0.5500 0.4650 0.5400 96,356 +0.04(+8.00%)
Nov 07, 2023 0.4550 0.5000 0.4550 0.5000 18,590 +0.02(+3.09%)
Nov 06, 2023 0.4800 0.5000 0.4800 0.4850 55,062 +0.02(+3.19%)
Nov 03, 2023 0.4700 0.4800 0.4700 0.4700 10,587 +0.02(+4.44%)
Nov 02, 2023 0.5100 0.5100 0.4500 0.4500 18,800 -0.01(-2.17%)
Nov 01, 2023 0.4600 0.4600 0.4400 0.4600 80,150 +0.00(+0.00%)
Oct 31, 2023 0.5500 0.5500 0.3800 0.4600 62,439 -0.07(-13.21%)
Oct 30, 2023 0.5500 0.5500 0.5300 0.5300 6,892 -0.03(-5.36%)
Oct 27, 2023 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Oct 26, 2023 0.5900 0.5900 0.5400 0.5500 14,200 -0.02(-3.51%)
Oct 25, 2023 0.6000 0.6000 0.5700 0.5700 4,500 -0.04(-6.56%)
Oct 24, 2023 0.6100 0.7000 0.6100 0.6100 28,070 +0.00(+0.00%)
Oct 23, 2023 0.6100 0.6100 0.6100 0.6100 9,306 +0.01(+1.67%)
Oct 20, 2023 0.5300 0.6000 0.5300 0.6000 6,504 +0.07(+13.21%)
Oct 19, 2023 0.5200 0.5800 0.5200 0.5300 4,100 +0.00(+0.00%)
Oct 18, 2023 0.5500 0.5500 0.5300 0.5300 4,920 -0.01(-1.85%)
Oct 17, 2023 0.6200 0.6200 0.5400 0.5400 8,480 +0.04(+8.00%)
Oct 16, 2023 0.5800 0.6800 0.5000 0.5000 37,326 -0.08(-13.79%)
Oct 13, 2023 0.6000 0.6000 0.5800 0.5800 21,208 +0.00(+0.00%)
Oct 12, 2023 0.5500 0.6000 0.5500 0.5800 6,775 -0.01(-1.69%)
Oct 11, 2023 0.6900 0.6900 0.5800 0.5900 34,370 -0.06(-9.23%)
Oct 10, 2023 0.6600 0.6900 0.6500 0.6500 7,715 -0.04(-5.80%)
Oct 06, 2023 0.6900 0 +0.00(+0.00%)
Oct 04, 2023 0.6900 414 -0.05(-6.76%)
Oct 03, 2023 0.7400 0.7400 0.6900 0.7400 12,532 +0.00(+0.00%)
Oct 02, 2023 0.7200 0.7400 0.7200 0.7400 13,914 -0.01(-1.33%)
Sep 29, 2023 0.7900 0.7900 0.7500 0.7500 6,014 -0.01(-1.32%)
Sep 28, 2023 0.7700 0.8200 0.7400 0.7600 38,986 -0.01(-1.30%)
Sep 27, 2023 0.7900 0.8000 0.7300 0.7700 8,016 +0.02(+2.67%)
Sep 26, 2023 0.8400 0.8500 0.7500 0.7500 59,389 +0.03(+4.17%)
Sep 25, 2023 0.5900 0.7500 0.7000 0.7200 74,845 +0.17(+30.91%)
Sep 22, 2023 0.6200 0.6200 0.5500 0.5500 1,000 +0.03(+5.77%)
Sep 21, 2023 0.5600 0.5600 0.5200 0.5200 3,040 -0.07(-11.86%)
Sep 20, 2023 0.5200 0.6400 0.5200 0.5900 53,075 +0.08(+15.69%)
Sep 19, 2023 0.5400 0.5600 0.5000 0.5100 19,827 -0.09(-15.00%)
Sep 18, 2023 0.5900 0.6000 0.5900 0.6000 7,021 -0.03(-4.76%)
Sep 15, 2023 0.5900 0.6300 0.5800 0.6300 9,512 +0.03(+5.00%)
Sep 14, 2023 0.5800 0.6000 0.5800 0.6000 2,600 +0.00(+0.00%)
Sep 13, 2023 0.6200 0.6200 0.6000 0.6000 24,418 -0.02(-3.23%)
Sep 12, 2023 0.6500 0.6500 0.6000 0.6200 17,866 -0.03(-4.62%)
Sep 11, 2023 0.6500 0.6500 0.6300 0.6500 10,479 +0.00(+0.00%)
Sep 08, 2023 0.6500 0.6500 0.6500 0.6500 2,183 -0.01(-1.52%)
Sep 07, 2023 0.6500 0.6600 0.6200 0.6600 24,249 +0.01(+1.54%)
Sep 06, 2023 0.6500 0.6500 0.6400 0.6500 8,000 +0.02(+3.17%)
Sep 05, 2023 0.6600 0.6800 0.6300 0.6300 3,738 -0.07(-10.00%)
Sep 01, 2023 0.7000 0 +0.07(+11.11%)
Aug 31, 2023 0.6600 0.6800 0.6300 0.6300 17,130 -0.04(-5.97%)
Aug 30, 2023 0.6800 0.6800 0.6400 0.6700 20,022 -0.05(-6.94%)
Aug 29, 2023 0.7000 0.7700 0.6800 0.7200 18,015 +0.04(+5.88%)
Aug 28, 2023 0.7100 0.7100 0.6800 0.6800 2,090 +0.03(+4.62%)
Aug 25, 2023 0.6600 0.6700 0.6300 0.6500 10,120 -0.03(-4.41%)
Aug 24, 2023 0.7400 0.7400 0.6600 0.6800 25,926 -0.10(-12.82%)
Aug 23, 2023 0.7800 0.7800 0.7800 0.7800 3,340 +0.00(+0.00%)
Aug 22, 2023 0.8000 0.8000 0.7800 0.7800 5,512 +0.00(+0.00%)
Aug 21, 2023 0.7900 0.8000 0.7200 0.7800 54,798 +0.02(+2.63%)
Aug 18, 2023 0.7800 0.7800 0.7600 0.7600 3,731 -0.05(-6.17%)
Aug 17, 2023 0.8100 0.8200 0.8100 0.8100 3,525 -0.04(-4.71%)
Aug 16, 2023 0.8600 0.8600 0.8500 0.8500 2,550 +0.02(+2.41%)
Aug 15, 2023 0.8600 1.000 0.8300 0.8300 27,676 +0.00(+0.00%)
Aug 14, 2023 0.7700 0.8300 0.7700 0.8300 3,722 +0.03(+3.75%)
Aug 11, 2023 0.8000 0.8000 0.7700 0.8000 16,167 +0.00(+0.00%)
Aug 10, 2023 0.8400 0.8400 0.8000 0.8000 18,505 -0.04(-4.76%)
Aug 09, 2023 0.8500 0.8500 0.8300 0.8400 6,077 -0.05(-5.62%)
Aug 08, 2023 0.8700 0.9100 0.8500 0.8900 28,526 +0.01(+1.14%)
Aug 04, 2023 0.8800 0 -0.01(-1.12%)
Aug 03, 2023 0.9100 0.9100 0.8900 0.8900 16,500 +0.04(+4.71%)
Aug 02, 2023 0.8700 0.8800 0.8400 0.8500 10,210 -0.03(-3.41%)
Aug 01, 2023 0.8900 0.9000 0.8500 0.8800 12,100 -0.02(-2.22%)
Jul 31, 2023 0.8600 0.9000 0.8500 0.9000 21,885 +0.04(+4.65%)
Jul 28, 2023 0.8700 0.8700 0.8600 0.8600 4,928 +0.00(+0.00%)
Jul 27, 2023 0.9300 0.9400 0.8600 0.8600 26,240 -0.09(-9.47%)
Jul 26, 2023 0.8500 0.9500 0.8500 0.9500 66,086 +0.06(+6.74%)
Jul 25, 2023 0.9200 0.9200 0.8600 0.8900 10,830 -0.04(-4.30%)
Jul 24, 2023 0.9500 0.9500 0.8900 0.9300 8,867 -0.03(-3.12%)
Jul 21, 2023 0.9200 0.9600 0.9200 0.9600 26,577 +0.03(+3.23%)
Jul 20, 2023 0.9500 0.9500 0.9300 0.9300 40,520 -0.03(-3.12%)
Jul 19, 2023 1.020 1.020 0.9600 0.9600 50,900 -0.08(-7.69%)
Jul 18, 2023 1.000 1.060 1.000 1.040 23,045 +0.00(+0.00%)
Jul 17, 2023 1.030 1.040 1.010 1.040 17,339 +0.00(+0.00%)
Jul 14, 2023 1.000 1.050 0.9800 1.040 61,420 +0.04(+4.00%)
Jul 13, 2023 1.000 1.000 0.9600 1.000 54,310 +0.00(+0.00%)
Jul 12, 2023 0.9900 1.000 0.9500 1.000 53,104 +0.01(+1.01%)
Jul 11, 2023 1.040 1.040 0.9200 0.9900 65,950 -0.06(-5.71%)
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.