Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 1.305 | 0 | -0.03(-2.03%) | |||
May 28, 2024 | 1.332 | 1.332 | 1.332 | 1.332 | 100 | +0.03(+2.46%) |
May 24, 2024 | 1.281 | 1.300 | 1.281 | 1.300 | 416 | +0.03(+2.48%) |
May 23, 2024 | 1.285 | 1.286 | 1.260 | 1.269 | 8,950 | -0.00(-0.11%) |
May 22, 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 5,500 | -0.04(-3.42%) |
May 21, 2024 | 1.330 | 1.330 | 1.315 | 1.315 | 360 | -0.01(-0.98%) |
May 20, 2024 | 1.328 | 1.328 | 1.328 | 1.328 | 1,025 | +0.00(+0.00%) |
May 16, 2024 | 1.328 | 0 | +0.09(+7.10%) | |||
May 15, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 225 | -0.11(-8.15%) |
May 14, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 202 | +0.06(+4.81%) |
May 13, 2024 | 1.288 | 1.288 | 1.288 | 1.288 | 100 | -0.01(-0.92%) |
May 06, 2024 | 1.300 | 0 | +0.02(+1.88%) | |||
May 03, 2024 | 1.276 | 1.318 | 1.276 | 1.276 | 3,000 | -0.04(-3.33%) |
May 02, 2024 | 1.334 | 1.334 | 1.320 | 1.320 | 2,304 | +0.07(+5.60%) |
Apr 30, 2024 | 1.250 | 0 | -0.10(-7.27%) | |||
Apr 29, 2024 | 1.270 | 1.348 | 1.270 | 1.348 | 126,397 | +0.09(+7.07%) |
Apr 26, 2024 | 1.259 | 1.259 | 1.259 | 1.259 | 150 | -0.09(-6.74%) |
Apr 25, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 564 | +0.07(+5.47%) |
Apr 24, 2024 | 1.248 | 1.330 | 1.248 | 1.280 | 5,700 | +0.03(+2.40%) |
Apr 23, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1,975 | -0.01(-0.79%) |
Apr 22, 2024 | 1.170 | 1.300 | 1.170 | 1.260 | 13,450 | +0.17(+15.17%) |
Apr 19, 2024 | 1.140 | 1.140 | 1.094 | 1.094 | 1,100 | +0.02(+2.24%) |
Apr 18, 2024 | 1.124 | 1.140 | 1.070 | 1.070 | 48,450 | +0.17(+19.22%) |
Apr 17, 2024 | 0.9068 | 0.9068 | 0.8975 | 0.8975 | 2,134 | +0.03(+3.16%) |
Apr 15, 2024 | 0.8700 | 0 | -0.08(-8.42%) | |||
Apr 10, 2024 | 0.9500 | 0 | +0.01(+0.60%) | |||
Apr 08, 2024 | 0.9443 | 20 | +0.07(+8.54%) | |||
Apr 04, 2024 | 0.8700 | 0 | +0.02(+2.35%) | |||
Apr 03, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 47,000 | +0.00(+0.00%) |
Apr 01, 2024 | 0.8500 | 0 | +0.01(+1.19%) | |||
Mar 28, 2024 | 0.8401 | 0.8401 | 0.8400 | 0.8400 | 10,100 | +0.03(+3.70%) |
Mar 27, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 30,628 | +0.06(+7.28%) |
Mar 25, 2024 | 0.7550 | 0 | -0.05(-6.21%) | |||
Mar 22, 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 1,001 | +0.03(+4.41%) |
Mar 21, 2024 | 0.7700 | 0.7720 | 0.7700 | 0.7710 | 16,200 | -0.01(-1.78%) |
Mar 18, 2024 | 0.7850 | 0 | -0.00(-0.61%) | |||
Mar 15, 2024 | 0.7900 | 0.7900 | 0.7898 | 0.7898 | 1,178 | -0.01(-0.65%) |
Mar 12, 2024 | 0.7950 | 20 | -0.02(-3.05%) | |||
Mar 08, 2024 | 0.8200 | 117 | +0.03(+4.13%) | |||
Mar 07, 2024 | 0.7900 | 0.7900 | 0.7875 | 0.7875 | 5,800 | +0.04(+5.00%) |
Mar 05, 2024 | 0.7500 | 125 | +0.04(+4.90%) | |||
Mar 04, 2024 | 0.7350 | 0.7400 | 0.7150 | 0.7150 | 2,195 | -0.07(-8.92%) |
Mar 01, 2024 | 0.7920 | 0.8025 | 0.7850 | 0.7850 | 9,000 | +0.01(+0.64%) |
Feb 29, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 4,000 | +0.00(+0.00%) |
Feb 26, 2024 | 0.7800 | 0 | -0.02(-2.86%) | |||
Feb 23, 2024 | 0.8050 | 0.8050 | 0.8030 | 0.8030 | 1,600 | -0.01(-1.17%) |
Feb 21, 2024 | 0.8125 | 0 | -0.02(-2.11%) | |||
Feb 14, 2024 | 0.8300 | 0 | -0.00(-0.30%) | |||
Feb 12, 2024 | 0.8325 | 0 | +0.01(+0.60%) | |||
Feb 09, 2024 | 0.8100 | 0.8275 | 0.8100 | 0.8275 | 4,690 | +0.01(+0.61%) |
Feb 08, 2024 | 0.8225 | 0.8225 | 0.8225 | 0.8225 | 5,000 | +0.02(+2.81%) |
Feb 07, 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 751 | -0.04(-5.33%) |
Feb 06, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 540 | +0.05(+6.29%) |
Feb 05, 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 1,000 | -0.01(-1.24%) |
Feb 02, 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 40,010 | -0.08(-9.55%) |
Jan 24, 2024 | 0.8900 | 0 | +0.02(+1.71%) | |||
Jan 23, 2024 | 0.9124 | 0.9124 | 0.8725 | 0.8750 | 746,954 | -0.03(-2.78%) |
Jan 18, 2024 | 0.9000 | 0 | +0.02(+2.27%) | |||
Jan 16, 2024 | 0.8800 | 10,000 | -0.03(-2.87%) | |||
Jan 11, 2024 | 0.9060 | 90 | -0.00(-0.44%) | |||
Jan 09, 2024 | 0.9100 | 0 | -0.00(-0.27%) | |||
Jan 08, 2024 | 0.9300 | 0.9300 | 0.8950 | 0.9125 | 21,600 | +0.02(+2.53%) |
Jan 05, 2024 | 0.9175 | 0.9295 | 0.8900 | 0.8900 | 15,424 | -0.04(-4.25%) |
Jan 02, 2024 | 0.9295 | 0 | +0.02(+1.86%) | |||
Dec 28, 2023 | 0.9125 | 0 | +0.01(+1.33%) | |||
Dec 26, 2023 | 0.9005 | 0 | +0.00(+0.06%) | |||
Dec 22, 2023 | 0.8650 | 0.9000 | 0.8500 | 0.9000 | 19,100 | +0.03(+2.86%) |
Dec 21, 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 15,000 | -0.01(-1.41%) |
Dec 20, 2023 | 0.8875 | 0.8875 | 0.8875 | 0.8875 | 891 | +0.01(+1.43%) |
Dec 19, 2023 | 0.8542 | 0.8750 | 0.8542 | 0.8750 | 3,880 | +0.03(+2.94%) |
Dec 18, 2023 | 0.8550 | 0.9100 | 0.8500 | 0.8500 | 2,674 | -0.05(-5.29%) |
Dec 15, 2023 | 0.8800 | 0.8975 | 0.8600 | 0.8975 | 2,500 | +0.06(+6.85%) |
Dec 13, 2023 | 0.8400 | 0 | +0.03(+3.07%) | |||
Dec 12, 2023 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 35,000 | +0.00(+0.00%) |
Dec 11, 2023 | 0.8375 | 0.8375 | 0.8150 | 0.8150 | 600 | +0.00(+0.00%) |
Dec 08, 2023 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 50,000 | -0.03(-4.06%) |
Dec 07, 2023 | 0.8475 | 0.8495 | 0.8475 | 0.8495 | 6,665 | -0.01(-1.51%) |
Dec 06, 2023 | 0.8775 | 0.9000 | 0.8625 | 0.8625 | 3,680 | -0.00(-0.40%) |
Dec 04, 2023 | 0.8660 | 0 | +0.03(+3.10%) | |||
Nov 30, 2023 | 0.8400 | 0 | -0.01(-0.88%) | |||
Nov 29, 2023 | 0.8500 | 0.8675 | 0.8475 | 0.8475 | 5,845 | -0.06(-6.10%) |
Nov 28, 2023 | 0.8600 | 0.9026 | 0.8600 | 0.9026 | 4,895 | +0.02(+1.99%) |
Nov 27, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8850 | 2,100 | -0.01(-1.52%) |
Nov 20, 2023 | 0.8987 | 0 | +0.01(+0.98%) | |||
Nov 17, 2023 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 65,000 | -0.05(-5.32%) |
Nov 16, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 21,018 | +0.02(+1.90%) |
Nov 15, 2023 | 0.9225 | 0.9225 | 0.9225 | 0.9225 | 2,100 | +0.02(+1.93%) |
Nov 14, 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 785 | +0.01(+0.86%) |
Nov 13, 2023 | 0.9300 | 0.9300 | 0.8700 | 0.8973 | 1,240 | +0.05(+5.43%) |
Nov 10, 2023 | 0.8786 | 0.8800 | 0.8511 | 0.8511 | 78,555 | -0.07(-7.55%) |
Nov 09, 2023 | 0.9206 | 0.9206 | 0.9206 | 0.9206 | 150 | +0.05(+6.35%) |
Nov 08, 2023 | 0.8656 | 0.8656 | 0.8656 | 0.8656 | 750 | +0.03(+3.79%) |
Nov 07, 2023 | 0.8478 | 0.8502 | 0.8310 | 0.8340 | 40,015 | -0.03(-3.43%) |
Nov 06, 2023 | 0.8636 | 0.8636 | 0.8636 | 0.8636 | 1,000 | +0.01(+1.01%) |
Nov 03, 2023 | 0.9000 | 0.9000 | 0.8550 | 0.8550 | 6,660 | -0.04(-3.93%) |
Nov 02, 2023 | 0.8750 | 0.8900 | 0.8750 | 0.8900 | 8,168 | +0.06(+7.23%) |
Nov 01, 2023 | 0.8575 | 0.8575 | 0.8300 | 0.8300 | 20,360 | +0.01(+1.22%) |
Oct 31, 2023 | 0.8606 | 0.8800 | 0.8200 | 0.8200 | 42,786 | -0.03(-3.61%) |
Oct 30, 2023 | 0.8904 | 0.8904 | 0.8507 | 0.8507 | 15,500 | -0.05(-5.19%) |
Oct 27, 2023 | 0.8585 | 0.8973 | 0.8585 | 0.8973 | 4,966 | +0.02(+2.72%) |
Oct 26, 2023 | 0.9021 | 0.9021 | 0.8735 | 0.8735 | 2,900 | +0.01(+0.98%) |
Oct 25, 2023 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 30,000 | -0.03(-3.18%) |
Oct 24, 2023 | 0.8934 | 0.8934 | 0.8934 | 0.8934 | 735 | -0.05(-5.21%) |
Oct 20, 2023 | 0.9425 | 10 | +0.02(+1.89%) | |||
Oct 19, 2023 | 0.9108 | 0.9250 | 0.9000 | 0.9250 | 8,350 | +0.07(+7.56%) |
Oct 18, 2023 | 0.8753 | 0.8875 | 0.8600 | 0.8600 | 31,110 | +0.04(+4.90%) |
Oct 17, 2023 | 0.8048 | 0.8198 | 0.7958 | 0.8198 | 97,125 | +0.02(+3.11%) |
Oct 16, 2023 | 0.8195 | 0.8200 | 0.7950 | 0.7951 | 315,217 | -0.10(-11.49%) |
Oct 12, 2023 | 0.8983 | 0 | +0.00(+0.16%) | |||
Oct 10, 2023 | 0.8969 | 75,950 | -0.02(-2.51%) | |||
Oct 09, 2023 | 0.9200 | 0.9200 | 0.9150 | 0.9200 | 27,625 | +0.01(+0.55%) |
Oct 05, 2023 | 0.9150 | 50 | +0.02(+1.71%) | |||
Oct 04, 2023 | 0.8996 | 0.8996 | 0.8996 | 0.8996 | 230 | -0.03(-3.53%) |
Oct 03, 2023 | 0.9800 | 0.9800 | 0.9325 | 0.9325 | 3,702 | -0.05(-4.85%) |
Oct 02, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,100 | -0.03(-2.68%) |
Sep 27, 2023 | 1.007 | 50 | +0.01(+0.70%) | |||
Sep 25, 2023 | 1.000 | 0 | +0.00(+0.05%) | |||
Sep 22, 2023 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | 10,050 | -0.07(-6.59%) |
Sep 20, 2023 | 1.070 | 45 | +0.08(+7.54%) | |||
Sep 18, 2023 | 0.9950 | 0 | -0.11(-9.55%) | |||
Sep 14, 2023 | 1.100 | 2 | -0.04(-3.51%) | |||
Sep 13, 2023 | 1.172 | 1.172 | 1.140 | 1.140 | 11,000 | +0.05(+4.59%) |
Sep 08, 2023 | 1.090 | 10 | +0.09(+8.46%) | |||
Sep 07, 2023 | 1.005 | 1.005 | 1.005 | 1.005 | 210 | -0.02(-1.47%) |
Aug 30, 2023 | 1.020 | 0 | +0.06(+5.90%) | |||
Aug 29, 2023 | 0.9632 | 1.005 | 0.9632 | 0.9632 | 1,025 | -0.03(-2.65%) |
Aug 28, 2023 | 0.9633 | 0.9894 | 0.9633 | 0.9894 | 3,191 | +0.00(+0.19%) |
Aug 23, 2023 | 0.9875 | 0 | -0.02(-2.23%) | |||
Aug 22, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 10,300 | -0.02(-1.94%) |
Aug 21, 2023 | 0.9500 | 1.030 | 0.9500 | 1.030 | 8,298 | +0.03(+3.00%) |
Aug 17, 2023 | 1.000 | 1 | -0.01(-0.99%) | |||
Aug 16, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 180 | -0.03(-2.88%) |
Aug 15, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 4,000 | +0.03(+2.97%) |
Aug 14, 2023 | 1.049 | 1.049 | 1.010 | 1.010 | 3,142 | +0.00(+0.31%) |
Aug 10, 2023 | 1.007 | 0 | -0.02(-1.75%) | |||
Aug 09, 2023 | 1.023 | 1.025 | 1.023 | 1.025 | 48,000 | -0.01(-0.50%) |
Aug 08, 2023 | 1.010 | 1.030 | 1.010 | 1.030 | 37,650 | +0.02(+2.28%) |
Aug 07, 2023 | 0.9913 | 1.007 | 0.9913 | 1.007 | 2,500 | +0.05(+5.37%) |
Aug 04, 2023 | 0.9566 | 0.9850 | 0.9456 | 0.9557 | 41,467 | -0.03(-3.30%) |
Aug 03, 2023 | 0.9883 | 0.9883 | 0.9865 | 0.9883 | 1,109 | -0.02(-2.15%) |
Aug 02, 2023 | 0.9417 | 1.010 | 0.9417 | 1.010 | 62,989 | -0.00(-0.30%) |
Aug 01, 2023 | 1.013 | 1.013 | 1.013 | 1.013 | 250 | +0.03(+3.37%) |
Jul 31, 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 235 | -0.02(-2.00%) |
Jul 25, 2023 | 1.000 | 0 | +0.05(+4.98%) | |||
Jul 24, 2023 | 0.9526 | 0.9526 | 0.9526 | 0.9526 | 7,840 | -0.08(-7.51%) |
Jul 20, 2023 | 1.030 | 0 | -0.02(-1.48%) | |||
Jul 19, 2023 | 0.9909 | 1.046 | 0.9909 | 1.046 | 500 | +0.07(+7.12%) |
Jul 13, 2023 | 0.9760 | 36 | +0.02(+1.57%) | |||
Jul 10, 2023 | 0.9609 | 45 | -0.04(-3.91%) | |||
Jul 07, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 77,450 | +0.00(+0.00%) |
Jul 06, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 | -0.01(-0.99%) |
Jul 05, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 | +0.02(+2.21%) |
Jun 30, 2023 | 0.9882 | 0 | +0.02(+1.81%) | |||
Jun 28, 2023 | 0.9706 | 20 | -0.12(-10.95%) | |||
Jun 27, 2023 | 1.090 | 1.090 | 1.090 | 1.090 | 6,520 | +0.09(+9.09%) |
Jun 26, 2023 | 1.045 | 1.045 | 0.9992 | 0.9992 | 3,559 | -0.06(-5.29%) |
Jun 22, 2023 | 1.055 | 0 | -0.03(-2.31%) | |||
Jun 21, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 105 | +0.03(+2.86%) |
Jun 20, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 2,100 | +0.00(+0.00%) |
Jun 16, 2023 | 1.100 | 1.100 | 1.050 | 1.050 | 33,850 | -0.03(-2.78%) |
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.