Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.020 2.170 1.940 2.100 1,162,865 +0.09(+4.48%)
Dec 05, 2024 1.990 2.050 1.940 2.010 762,791 +0.07(+3.61%)
Dec 04, 2024 2.100 2.130 1.900 1.940 1,234,777 -0.17(-8.06%)
Dec 03, 2024 2.130 2.170 2.040 2.110 1,600,407 -0.07(-3.21%)
Dec 02, 2024 2.120 2.200 2.070 2.180 791,284 +0.06(+2.83%)
Nov 29, 2024 2.090 2.230 2.010 2.120 679,247 -0.02(-0.93%)
Nov 27, 2024 2.140 2.303 1.940 2.140 1,651,869 +0.21(+10.88%)
Nov 26, 2024 1.970 2.050 1.860 1.930 1,196,930 -0.09(-4.46%)
Nov 25, 2024 2.100 2.200 1.950 2.020 1,388,499 -0.12(-5.61%)
Nov 22, 2024 2.120 2.200 1.960 2.140 1,488,855 -0.01(-0.47%)
Nov 21, 2024 2.200 2.290 2.020 2.150 1,951,804 -0.14(-6.11%)
Nov 20, 2024 2.380 2.470 2.160 2.290 1,272,175 -0.11(-4.58%)
Nov 19, 2024 2.310 2.510 2.100 2.400 2,252,104 +0.05(+2.13%)
Nov 18, 2024 2.230 2.470 2.200 2.350 1,883,697 +0.16(+7.31%)
Nov 15, 2024 2.280 2.380 2.050 2.190 3,172,198 +0.18(+8.96%)
Nov 14, 2024 2.780 2.810 2.000 2.010 8,499,313 -1.37(-40.53%)
Nov 13, 2024 2.500 3.890 2.250 3.380 23,930,046 +1.27(+60.19%)
Nov 12, 2024 1.650 2.230 1.600 2.110 2,836,495 +0.44(+26.35%)
Nov 11, 2024 1.670 1.730 1.480 1.670 1,216,366 -0.01(-0.60%)
Nov 08, 2024 1.560 1.700 1.400 1.680 2,166,357 +0.13(+8.39%)
Nov 07, 2024 1.520 1.550 1.460 1.550 1,551,697 +0.10(+6.90%)
Nov 06, 2024 1.410 1.500 1.260 1.450 1,189,350 +0.05(+3.57%)
Nov 05, 2024 1.390 1.550 1.270 1.400 2,800,526 +0.08(+6.06%)
Nov 04, 2024 1.370 1.370 1.150 1.320 2,253,580 -0.03(-2.22%)
Nov 01, 2024 1.240 1.510 1.150 1.350 2,903,688 +0.17(+14.42%)
Oct 31, 2024 1.130 1.180 1.030 1.180 1,150,213 +0.07(+6.30%)
Oct 30, 2024 1.100 1.120 1.030 1.110 796,810 +0.03(+2.78%)
Oct 29, 2024 1.140 1.170 0.9900 1.080 1,183,093 -0.10(-8.47%)
Oct 28, 2024 1.110 1.300 0.9700 1.180 3,325,258 +0.09(+8.26%)
Oct 25, 2024 0.7900 1.230 0.7300 1.090 6,310,229 +0.25(+29.76%)
Oct 24, 2024 0.8800 0.9000 0.8200 0.8400 258,234 +0.01(+1.19%)
Oct 23, 2024 1.140 1.140 0.8016 0.8301 796,957 -0.30(-26.54%)
Oct 22, 2024 1.150 1.230 1.130 1.130 319,096 +0.00(+0.00%)
Oct 21, 2024 1.290 1.330 1.115 1.130 384,565 -0.09(-7.38%)
Oct 18, 2024 1.220 1.290 1.150 1.220 227,231 +0.03(+2.52%)
Oct 17, 2024 1.210 1.210 1.140 1.190 110,476 +0.00(+0.00%)
Oct 16, 2024 1.100 1.220 1.060 1.190 439,678 +0.14(+13.33%)
Oct 15, 2024 1.000 1.100 0.9995 1.050 25,084 +0.01(+0.77%)
Oct 14, 2024 1.010 1.055 1.000 1.042 51,445 -0.02(-1.70%)
Oct 11, 2024 1.010 1.100 1.002 1.060 31,214 +0.03(+2.79%)
Oct 10, 2024 1.010 1.040 0.9600 1.031 54,798 +0.02(+2.10%)
Oct 09, 2024 1.020 1.080 1.010 1.010 46,737 -0.07(-6.48%)
Oct 08, 2024 1.060 1.080 1.030 1.080 46,678 +0.05(+4.85%)
Oct 07, 2024 1.050 1.103 1.030 1.030 34,814 -0.03(-2.83%)
Oct 04, 2024 1.080 1.080 1.020 1.060 59,420 -0.02(-1.85%)
Oct 03, 2024 1.100 1.120 1.030 1.080 77,555 -0.02(-1.82%)
Oct 02, 2024 1.090 1.150 1.070 1.100 42,657 +0.01(+0.92%)
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.