Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.000 | 0 | +0.00(+0.00%) | |||
May 20, 2024 | 1.000 | 0 | -0.04(-4.31%) | |||
May 15, 2024 | 1.045 | 0 | -0.01(-0.48%) | |||
May 13, 2024 | 1.050 | 0 | +0.08(+8.25%) | |||
May 09, 2024 | 0.9700 | 0 | -0.03(-2.90%) | |||
May 06, 2024 | 0.9990 | 0 | +0.00(+0.04%) | |||
May 03, 2024 | 0.9986 | 0.9986 | 0.9900 | 0.9986 | 600 | +0.07(+7.38%) |
May 01, 2024 | 0.9300 | 0 | +0.01(+0.82%) | |||
Apr 24, 2024 | 0.9224 | 0 | +0.01(+1.24%) | |||
Apr 16, 2024 | 0.9111 | 0 | -0.04(-4.09%) | |||
Apr 12, 2024 | 0.9500 | 0 | -0.04(-4.24%) | |||
Apr 10, 2024 | 0.9921 | 0 | -0.01(-0.79%) | |||
Apr 08, 2024 | 1.000 | 0 | +0.06(+6.38%) | |||
Apr 05, 2024 | 0.9520 | 0.9550 | 0.9400 | 0.9400 | 1,500 | +0.00(+0.00%) |
Apr 04, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 177,500 | +0.00(+0.00%) |
Apr 03, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 | +0.04(+4.44%) |
Apr 01, 2024 | 0.9000 | 0 | +0.04(+5.14%) | |||
Mar 28, 2024 | 0.8780 | 0.8780 | 0.8560 | 0.8560 | 6,916 | -0.01(-0.75%) |
Mar 26, 2024 | 0.8625 | 0 | -0.00(-0.35%) | |||
Mar 21, 2024 | 0.8655 | 0 | +0.03(+3.71%) | |||
Mar 15, 2024 | 0.8345 | 0 | -0.03(-3.83%) | |||
Mar 14, 2024 | 0.8450 | 0.8677 | 0.8450 | 0.8677 | 200 | +0.08(+9.48%) |
Mar 11, 2024 | 0.7926 | 0 | +0.02(+2.69%) | |||
Mar 05, 2024 | 0.7718 | 0 | -0.01(-0.99%) | |||
Mar 04, 2024 | 0.8000 | 0.8000 | 0.7795 | 0.7795 | 6,000 | -0.03(-3.37%) |
Mar 01, 2024 | 0.8067 | 0.8067 | 0.8067 | 0.8067 | 20,000 | -0.07(-8.01%) |
Feb 29, 2024 | 0.8769 | 0.8769 | 0.8769 | 0.8769 | 863 | +0.02(+1.97%) |
Feb 28, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,000 | +0.01(+1.12%) |
Feb 27, 2024 | 0.8505 | 0.8505 | 0.8505 | 0.8505 | 200 | +0.00(+0.06%) |
Feb 26, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 100 | -0.03(-3.44%) |
Feb 22, 2024 | 0.8803 | 53 | +0.03(+3.49%) | |||
Feb 21, 2024 | 0.8506 | 0.8506 | 0.8506 | 0.8506 | 500 | -0.08(-9.00%) |
Feb 20, 2024 | 0.9347 | 0.9347 | 0.9347 | 0.9347 | 510 | +0.03(+3.86%) |
Feb 14, 2024 | 0.9000 | 0 | +0.05(+6.02%) | |||
Feb 12, 2024 | 0.8489 | 0 | -0.05(-5.68%) | |||
Feb 09, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,610 | +0.05(+5.26%) |
Feb 08, 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | 7,400 | +0.05(+6.21%) |
Feb 05, 2024 | 0.8050 | 0 | +0.05(+5.92%) | |||
Feb 02, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,500 | -0.02(-2.78%) |
Jan 31, 2024 | 0.7817 | 2 | -0.02(-1.99%) | |||
Jan 29, 2024 | 0.7976 | 0 | -0.00(-0.30%) | |||
Jan 26, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 100 | +0.01(+0.67%) |
Jan 25, 2024 | 0.7776 | 0.8200 | 0.7776 | 0.7947 | 7,628 | -0.00(-0.01%) |
Jan 24, 2024 | 0.7948 | 0.7948 | 0.7948 | 0.7948 | 2,000 | +0.04(+5.97%) |
Jan 23, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,500 | +0.00(+0.00%) |
Jan 22, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 15,010 | -0.01(-1.90%) |
Jan 19, 2024 | 0.7645 | 0.7645 | 0.7645 | 0.7645 | 17,150 | +0.01(+1.93%) |
Jan 17, 2024 | 0.7500 | 0 | -0.06(-7.95%) | |||
Jan 09, 2024 | 0.8148 | 0 | +0.03(+4.43%) | |||
Jan 08, 2024 | 0.7802 | 0.7802 | 0.7802 | 0.7802 | 1,660 | -0.04(-5.17%) |
Jan 03, 2024 | 0.8227 | 0 | +0.04(+4.70%) | |||
Dec 29, 2023 | 0.7858 | 0 | -0.02(-2.66%) | |||
Dec 28, 2023 | 0.7717 | 0.8200 | 0.7717 | 0.8073 | 2,600 | -0.02(-2.03%) |
Dec 27, 2023 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 20,300 | +0.00(+0.00%) |
Dec 26, 2023 | 0.8239 | 0.8240 | 0.8239 | 0.8240 | 3,500 | -0.02(-1.90%) |
Dec 21, 2023 | 0.8400 | 0 | +0.08(+10.50%) | |||
Dec 20, 2023 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 10,000 | +0.02(+2.27%) |
Dec 19, 2023 | 0.7615 | 0.7615 | 0.7250 | 0.7433 | 10,200 | -0.04(-4.71%) |
Dec 18, 2023 | 0.7500 | 0.7800 | 0.7331 | 0.7800 | 32,567 | +0.01(+1.47%) |
Dec 14, 2023 | 0.7687 | 0 | +0.00(+0.14%) | |||
Dec 11, 2023 | 0.7676 | 0 | +0.03(+4.00%) | |||
Dec 07, 2023 | 0.7381 | 0 | +0.01(+0.71%) | |||
Dec 04, 2023 | 0.7329 | 0 | +0.03(+4.25%) | |||
Nov 30, 2023 | 0.7030 | 0 | -0.01(-1.40%) | |||
Nov 29, 2023 | 0.7420 | 0.7420 | 0.7068 | 0.7130 | 15,453 | -0.05(-6.86%) |
Nov 28, 2023 | 0.7655 | 0.7655 | 0.7655 | 0.7655 | 128 | -0.01(-1.70%) |
Nov 27, 2023 | 0.7500 | 0.7787 | 0.7500 | 0.7787 | 1,700 | -0.01(-1.43%) |
Nov 20, 2023 | 0.7900 | 0 | +0.03(+3.95%) | |||
Nov 17, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 13,648 | -0.04(-5.00%) |
Nov 15, 2023 | 0.8000 | 2,800 | +0.01(+1.27%) | |||
Nov 14, 2023 | 0.7800 | 0.7905 | 0.7800 | 0.7900 | 28,365 | +0.01(+1.28%) |
Nov 13, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 10,055 | -0.04(-5.05%) |
Nov 10, 2023 | 0.8190 | 0.8215 | 0.7750 | 0.8215 | 27,992 | -0.06(-6.65%) |
Nov 09, 2023 | 0.9003 | 0.9003 | 0.8800 | 0.8800 | 1,000 | +0.00(+0.00%) |
Nov 08, 2023 | 0.9045 | 0.9045 | 0.8800 | 0.8800 | 8,853 | -0.10(-9.85%) |
Nov 06, 2023 | 0.9762 | 0 | +0.09(+9.69%) | |||
Nov 03, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 8,200 | +0.02(+1.74%) |
Oct 30, 2023 | 0.8748 | 0 | -0.02(-2.05%) | |||
Oct 26, 2023 | 0.8931 | 0 | +0.02(+2.10%) | |||
Oct 25, 2023 | 0.9000 | 0.9026 | 0.8747 | 0.8747 | 14,875 | +0.01(+1.00%) |
Oct 19, 2023 | 0.8660 | 0 | -0.04(-4.84%) | |||
Oct 13, 2023 | 0.9100 | 0 | -0.04(-4.21%) | |||
Oct 11, 2023 | 0.9500 | 0 | +0.07(+8.23%) | |||
Oct 05, 2023 | 0.8778 | 0 | -0.04(-4.37%) | |||
Oct 03, 2023 | 0.9179 | 0 | +0.00(+0.28%) | |||
Oct 02, 2023 | 0.9331 | 0.9461 | 0.9153 | 0.9153 | 7,780 | -0.06(-6.60%) |
Sep 22, 2023 | 0.9800 | 0 | +0.00(+0.00%) | |||
Sep 21, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,000 | -0.02(-2.00%) |
Sep 14, 2023 | 1.000 | 0 | +0.01(+1.01%) | |||
Sep 12, 2023 | 0.9900 | 0 | +0.00(+0.40%) | |||
Sep 06, 2023 | 0.9861 | 0 | +0.04(+4.11%) | |||
Aug 31, 2023 | 0.9472 | 0 | +0.01(+1.13%) | |||
Aug 28, 2023 | 0.9366 | 1 | +0.04(+4.09%) | |||
Aug 23, 2023 | 0.8998 | 0 | +0.03(+3.43%) | |||
Aug 21, 2023 | 0.8700 | 15 | -0.00(-0.10%) | |||
Aug 18, 2023 | 0.8709 | 0.8709 | 0.8709 | 0.8709 | 500 | -0.02(-2.39%) |
Aug 17, 2023 | 0.8922 | 0.8922 | 0.8922 | 0.8922 | 62,025 | -0.12(-11.66%) |
Aug 11, 2023 | 1.010 | 0 | -0.04(-3.81%) | |||
Aug 10, 2023 | 1.050 | 1.067 | 1.050 | 1.050 | 11,375 | +0.04(+3.96%) |
Aug 07, 2023 | 1.010 | 0 | -0.01(-0.98%) | |||
Jul 28, 2023 | 1.020 | 0 | -0.03(-2.86%) | |||
Jul 27, 2023 | 1.069 | 1.069 | 1.020 | 1.050 | 8,270 | +0.05(+5.00%) |
Jul 26, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 4,200 | +0.02(+1.54%) |
Jul 25, 2023 | 0.9848 | 1.000 | 0.9848 | 0.9848 | 1,460 | -0.02(-1.52%) |
Jul 24, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 5,060 | +0.02(+2.20%) |
Jul 20, 2023 | 0.9785 | 44 | -0.02(-2.15%) | |||
Jul 18, 2023 | 1.000 | 0 | -0.01(-0.99%) | |||
Jul 13, 2023 | 1.010 | 3 | +0.04(+4.12%) | |||
Jul 11, 2023 | 0.9700 | 0 | +0.06(+6.78%) | |||
Jul 10, 2023 | 0.9084 | 0.9084 | 0.9084 | 0.9084 | 2,015 | +0.00(+0.00%) |
Jul 07, 2023 | 0.9084 | 0.9084 | 0.9084 | 0.9084 | 1,111 | -0.05(-5.47%) |
Jul 03, 2023 | 0.9610 | 0 | +0.05(+5.59%) | |||
Jun 29, 2023 | 0.9101 | 0 | -0.02(-1.66%) | |||
Jun 27, 2023 | 0.9255 | 1 | -0.02(-2.41%) | |||
Jun 23, 2023 | 0.9484 | 0 | -0.02(-1.85%) | |||
Jun 22, 2023 | 0.9663 | 0.9663 | 0.9663 | 0.9663 | 134 | -0.00(-0.25%) |
Jun 16, 2023 | 0.9687 | 45 | +0.02(+2.45%) | |||
Jun 13, 2023 | 0.9455 | 0 | -0.01(-1.51%) | |||
Jun 08, 2023 | 0.9600 | 0 | -0.00(-0.27%) | |||
Jun 07, 2023 | 0.9400 | 0.9626 | 0.9366 | 0.9626 | 10,590 | +0.10(+11.37%) |
Jun 02, 2023 | 0.8643 | 0 | +0.03(+3.53%) |
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.
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.