Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.680 1.680 1.630 1.630 41,369 -0.08(-4.68%)
Feb 16, 2024 1.670 1.710 1.670 1.710 16,687 +0.09(+5.56%)
Feb 15, 2024 1.590 1.630 1.590 1.620 38,516 +0.02(+1.25%)
Feb 14, 2024 1.600 1.600 1.600 1.600 1,112 +0.00(+0.00%)
Feb 13, 2024 1.610 1.610 1.600 1.600 7,009 -0.04(-2.44%)
Feb 12, 2024 1.570 1.650 1.570 1.640 36,703 +0.06(+4.13%)
Feb 09, 2024 1.600 1.600 1.575 1.575 5,520 -0.03(-1.56%)
Feb 08, 2024 1.600 1.600 1.560 1.600 32,147 -0.04(-2.44%)
Feb 07, 2024 1.640 1.640 1.541 1.640 6,574 -0.03(-1.80%)
Feb 06, 2024 1.540 1.690 1.540 1.670 46,799 +0.12(+7.74%)
Feb 05, 2024 1.540 1.550 1.540 1.550 31,398 -0.01(-0.64%)
Feb 02, 2024 1.555 1.560 1.510 1.560 17,154 -0.02(-1.27%)
Feb 01, 2024 1.620 1.620 1.570 1.580 5,301 -0.06(-3.66%)
Jan 31, 2024 1.620 1.670 1.550 1.640 33,909 +0.00(+0.00%)
Jan 30, 2024 1.650 1.650 1.590 1.640 25,640 -0.04(-2.38%)
Jan 29, 2024 1.680 1.730 1.641 1.680 40,313 -0.05(-2.90%)
Jan 26, 2024 1.690 1.730 1.690 1.730 5,850 -0.06(-3.62%)
Jan 25, 2024 1.800 1.860 1.690 1.795 16,288 +0.01(+0.84%)
Jan 24, 2024 1.830 1.830 1.750 1.780 57,435 +0.05(+2.89%)
Jan 23, 2024 1.700 1.730 1.700 1.730 12,558 +0.07(+4.22%)
Jan 22, 2024 1.610 1.690 1.610 1.660 29,557 -0.06(-3.49%)
Jan 19, 2024 1.720 1.720 1.688 1.720 63,615 -0.02(-1.15%)
Jan 18, 2024 1.675 1.740 1.675 1.740 15,400 +0.03(+1.75%)
Jan 17, 2024 1.700 1.726 1.650 1.710 11,916 +0.00(+0.00%)
Jan 16, 2024 1.750 1.770 1.710 1.710 71,227 -0.09(-5.00%)
Jan 12, 2024 1.850 1.850 1.800 1.800 1,164 -0.05(-2.70%)
Jan 11, 2024 1.850 1.850 1.840 1.850 7,508 +0.06(+3.33%)
Jan 10, 2024 1.800 1.860 1.790 1.790 18,750 -0.01(-0.53%)
Jan 09, 2024 1.860 1.870 1.800 1.800 56,041 -0.06(-3.23%)
Jan 08, 2024 1.850 1.870 1.830 1.860 57,331 -0.07(-3.88%)
Jan 05, 2024 1.950 1.990 1.900 1.935 40,716 +0.00(+0.00%)
Jan 04, 2024 1.940 1.969 1.900 1.935 15,945 +0.01(+0.26%)
Jan 03, 2024 1.950 1.950 1.840 1.930 162,148 -0.06(-2.82%)
Jan 02, 2024 2.030 2.030 1.960 1.986 58,195 -0.03(-1.68%)
Dec 29, 2023 2.080 2.090 2.000 2.020 309,891 -0.06(-2.88%)
Dec 28, 2023 2.150 2.150 2.060 2.080 89,585 -0.02(-0.95%)
Dec 27, 2023 2.080 2.100 2.010 2.100 31,720 +0.02(+0.96%)
Dec 26, 2023 2.030 2.080 2.010 2.080 45,439 +0.07(+3.48%)
Dec 22, 2023 2.000 2.020 2.000 2.010 37,520 -0.02(-0.99%)
Dec 21, 2023 2.030 2.030 2.030 2.030 205 +0.00(+0.00%)
Dec 20, 2023 2.090 2.090 2.000 2.030 38,550 -0.07(-3.33%)
Dec 19, 2023 2.060 2.100 2.060 2.100 113,850 +0.10(+5.00%)
Dec 18, 2023 2.040 2.040 1.992 2.000 45,432 -0.03(-1.48%)
Dec 15, 2023 1.940 2.090 1.940 2.030 14,761 -0.05(-2.40%)
Dec 14, 2023 2.045 2.080 2.000 2.080 11,270 +0.09(+4.47%)
Dec 13, 2023 1.984 1.991 1.970 1.991 16,983 +0.09(+4.73%)
Dec 12, 2023 1.900 1.950 1.900 1.901 33,165 +0.07(+3.88%)
Dec 11, 2023 1.750 1.900 1.750 1.830 19,384 -0.03(-1.72%)
Dec 08, 2023 1.870 1.880 1.830 1.862 36,920 +0.00(+0.11%)
Dec 07, 2023 1.890 1.890 1.860 1.860 4,669 -0.04(-2.11%)
Dec 06, 2023 1.880 1.959 1.870 1.900 18,647 +0.00(+0.00%)
Dec 05, 2023 1.900 1.900 1.861 1.900 47,472 -0.08(-4.04%)
Dec 04, 2023 1.850 2.050 1.850 1.980 12,805 +0.05(+2.59%)
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.