Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.130 | 1.130 | 1.110 | 1.110 | 7,122 | -0.01(-0.89%) |
Feb 27, 2024 | 1.120 | 0 | +0.03(+2.75%) | |||
Feb 26, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 206 | +0.04(+3.81%) |
Feb 21, 2024 | 1.050 | 0 | +0.00(+0.00%) | |||
Feb 20, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 2,500 | -0.06(-5.41%) |
Feb 16, 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 3,000 | +0.07(+6.73%) |
Feb 14, 2024 | 1.040 | 0 | +0.02(+1.88%) | |||
Feb 13, 2024 | 1.060 | 1.100 | 1.021 | 1.021 | 10,100 | -0.04(-3.70%) |
Feb 12, 2024 | 1.020 | 1.060 | 1.020 | 1.060 | 29,900 | +0.03(+2.91%) |
Feb 08, 2024 | 1.030 | 0 | +0.02(+1.98%) | |||
Jan 31, 2024 | 1.010 | 0 | -0.01(-0.98%) | |||
Jan 30, 2024 | 1.000 | 1.020 | 1.000 | 1.020 | 4,099 | -0.05(-4.67%) |
Jan 26, 2024 | 1.070 | 10 | -0.01(-0.93%) | |||
Jan 25, 2024 | 1.065 | 1.083 | 1.065 | 1.080 | 3,200 | -0.03(-2.70%) |
Jan 24, 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 5,111 | -0.03(-3.06%) |
Jan 22, 2024 | 1.145 | 0 | -0.03(-2.97%) | |||
Jan 16, 2024 | 1.180 | 0 | -0.03(-2.48%) | |||
Jan 11, 2024 | 1.210 | 0 | +0.04(+3.42%) | |||
Jan 10, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 602 | +0.00(+0.43%) |
Jan 09, 2024 | 1.110 | 1.165 | 1.110 | 1.165 | 600 | -0.05(-4.51%) |
Jan 05, 2024 | 1.220 | 0 | -0.01(-0.81%) | |||
Jan 03, 2024 | 1.230 | 0 | -0.02(-1.60%) | |||
Jan 02, 2024 | 1.260 | 1.260 | 1.250 | 1.250 | 622 | +0.01(+0.81%) |
Dec 29, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 5,043 | +0.00(+0.00%) |
Dec 28, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 1,120 | +0.03(+2.48%) |
Dec 27, 2023 | 1.250 | 1.250 | 1.210 | 1.210 | 2,000 | +0.01(+0.83%) |
Dec 21, 2023 | 1.200 | 10 | -0.14(-10.11%) | |||
Dec 14, 2023 | 1.335 | 0 | +0.06(+5.12%) | |||
Dec 13, 2023 | 1.310 | 1.310 | 1.270 | 1.270 | 1,200 | -0.07(-5.22%) |
Dec 12, 2023 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | +0.06(+4.69%) |
Dec 11, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 800 | +0.00(+0.00%) |
Dec 08, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 | +0.00(+0.00%) |
Dec 07, 2023 | 1.320 | 1.320 | 1.280 | 1.280 | 1,500 | -0.01(-1.16%) |
Dec 05, 2023 | 1.295 | 5 | -0.06(-4.07%) | |||
Dec 04, 2023 | 1.349 | 1.350 | 1.349 | 1.350 | 300 | -0.08(-5.92%) |
Nov 30, 2023 | 1.435 | 140 | -0.08(-5.59%) | |||
Nov 29, 2023 | 1.480 | 1.520 | 1.480 | 1.520 | 1,275 | +0.04(+2.70%) |
Nov 24, 2023 | 1.480 | 0 | +0.00(+0.00%) | |||
Nov 22, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 200 | -0.03(-1.99%) |
Nov 21, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 214 | -0.01(-0.66%) |
Nov 20, 2023 | 1.560 | 1.560 | 1.520 | 1.520 | 1,600 | +0.03(+2.01%) |
Nov 17, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 | +0.07(+4.93%) |
Nov 15, 2023 | 1.420 | 0 | +0.00(+0.00%) | |||
Nov 14, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 266,678 | -0.08(-5.33%) |
Nov 08, 2023 | 1.500 | 0 | +0.05(+3.45%) | |||
Nov 01, 2023 | 1.450 | 20 | +0.00(+0.00%) | |||
Oct 30, 2023 | 1.450 | 0 | +0.11(+8.21%) | |||
Oct 27, 2023 | 1.375 | 1.400 | 1.340 | 1.340 | 4,545 | -0.01(-1.11%) |
Oct 25, 2023 | 1.355 | 0 | +0.06(+5.04%) | |||
Oct 24, 2023 | 1.300 | 1.320 | 1.290 | 1.290 | 8,786 | -0.01(-0.77%) |
Oct 23, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 140 | +0.00(+0.00%) |
Oct 18, 2023 | 1.300 | 0 | +0.01(+0.78%) | |||
Oct 16, 2023 | 1.290 | 0 | +0.05(+4.45%) | |||
Oct 12, 2023 | 1.235 | 13 | +0.14(+12.27%) | |||
Oct 04, 2023 | 1.100 | 0 | -0.08(-6.78%) | |||
Sep 29, 2023 | 1.180 | 0 | +0.01(+0.85%) | |||
Sep 27, 2023 | 1.170 | 0 | -0.01(-0.68%) | |||
Sep 25, 2023 | 1.178 | 50 | -0.01(-1.01%) | |||
Sep 22, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 500 | +0.02(+1.71%) |
Sep 21, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 7,465 | +0.02(+1.74%) |
Sep 20, 2023 | 1.230 | 1.230 | 1.150 | 1.150 | 12,600 | -0.05(-4.17%) |
Sep 19, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 500 | -0.05(-4.00%) |
Sep 18, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.05(+4.17%) |
Sep 14, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 3,001 | +0.02(+1.69%) |
Sep 08, 2023 | 1.180 | 0 | +0.04(+3.51%) | |||
Sep 07, 2023 | 1.185 | 1.185 | 1.140 | 1.140 | 1,107 | -0.08(-6.56%) |
Aug 28, 2023 | 1.220 | 17,500 | +0.05(+4.72%) | |||
Aug 21, 2023 | 1.165 | 0 | -0.01(-0.55%) | |||
Aug 18, 2023 | 1.171 | 1.171 | 1.171 | 1.171 | 440 | -0.08(-6.28%) |
Aug 17, 2023 | 1.215 | 1.250 | 1.215 | 1.250 | 3,500 | +0.03(+2.46%) |
Aug 16, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | +0.00(+0.00%) |
Aug 15, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 700 | -0.04(-3.33%) |
Aug 11, 2023 | 1.262 | 0 | -0.02(-1.79%) | |||
Aug 08, 2023 | 1.285 | 0 | -0.07(-4.81%) | |||
Aug 07, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | -0.06(-4.26%) |
Aug 02, 2023 | 1.410 | 0 | +0.07(+5.22%) | |||
Aug 01, 2023 | 1.340 | 1.380 | 1.340 | 1.340 | 3,500 | -0.05(-3.60%) |
Jul 31, 2023 | 1.320 | 1.390 | 1.320 | 1.390 | 3,750 | +0.08(+6.11%) |
Jul 28, 2023 | 1.290 | 1.310 | 1.290 | 1.310 | 300 | +0.04(+3.15%) |
Jul 27, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 311 | +0.08(+6.72%) |
Jul 26, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 4,221 | -0.08(-6.30%) |
Jul 25, 2023 | 1.230 | 1.270 | 1.230 | 1.270 | 327 | +0.05(+4.10%) |
Jul 24, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 780 | +0.04(+3.39%) |
Jul 19, 2023 | 1.180 | 0 | +0.06(+5.36%) | |||
Jul 17, 2023 | 1.120 | 1,000 | -0.04(-3.86%) | |||
Jul 14, 2023 | 1.192 | 1.192 | 1.165 | 1.165 | 1,500 | -0.06(-4.90%) |
Jul 12, 2023 | 1.225 | 1 | +0.03(+2.08%) | |||
Jul 11, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.05(+4.35%) |
Jul 07, 2023 | 1.150 | 0 | -0.05(-4.17%) | |||
Jul 06, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | -0.02(-1.23%) |
Jul 05, 2023 | 1.175 | 1.220 | 1.175 | 1.215 | 18,480 | -0.00(-0.41%) |
Jul 03, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 500 | +0.13(+12.34%) |
Jun 29, 2023 | 1.086 | 0 | -0.03(-3.04%) | |||
Jun 23, 2023 | 1.120 | 0 | +0.01(+0.45%) | |||
Jun 22, 2023 | 1.115 | 1.115 | 1.115 | 1.115 | 1,500 | -0.01(-0.98%) |
Jun 21, 2023 | 1.126 | 1.126 | 1.126 | 1.126 | 400 | -0.03(-2.94%) |
Jun 16, 2023 | 1.160 | 0 | +0.04(+3.58%) | |||
Jun 14, 2023 | 1.120 | 0 | -0.02(-1.75%) | |||
Jun 13, 2023 | 1.130 | 1.160 | 1.130 | 1.140 | 40,200 | +0.01(+0.88%) |
Jun 12, 2023 | 1.129 | 1.130 | 1.129 | 1.130 | 9,000 | +0.04(+3.67%) |
Jun 08, 2023 | 1.090 | 30 | -0.07(-6.03%) | |||
Jun 07, 2023 | 1.134 | 1.170 | 1.134 | 1.160 | 4,250 | +0.04(+3.57%) |
Jun 06, 2023 | 1.100 | 1.120 | 1.070 | 1.120 | 4,504 | +0.08(+7.69%) |
Jun 02, 2023 | 1.040 | 0 | +0.02(+1.96%) | |||
Jun 01, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 150 | -0.01(-0.97%) |
May 31, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 115 | -0.02(-1.90%) |
May 30, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 192 | +0.00(+0.00%) |
May 25, 2023 | 1.050 | 0 | -0.14(-11.76%) | |||
May 23, 2023 | 1.190 | 0 | -0.08(-6.30%) | |||
May 12, 2023 | 1.270 | 0 | -0.03(-2.31%) | |||
May 10, 2023 | 1.300 | 0 | +0.16(+14.04%) | |||
May 02, 2023 | 1.140 | 0 | -0.04(-3.57%) | |||
May 01, 2023 | 1.176 | 1.182 | 1.176 | 1.182 | 3,914 | -0.03(-2.30%) |
Apr 28, 2023 | 1.190 | 1.210 | 1.190 | 1.210 | 1,098 | +0.04(+3.42%) |
Apr 26, 2023 | 1.170 | 0 | +0.06(+5.41%) | |||
Apr 25, 2023 | 1.110 | 1.110 | 1.110 | 1.110 | 925 | -0.07(-5.93%) |
Apr 24, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 300 | +0.00(+0.00%) |
Apr 21, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 250 | -0.13(-9.92%) |
Apr 17, 2023 | 1.310 | 0 | +0.08(+6.50%) | |||
Apr 14, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 100 | +0.10(+8.85%) |
Apr 06, 2023 | 1.130 | 0 | -0.07(-5.83%) | |||
Apr 03, 2023 | 1.200 | 0 | -0.01(-0.74%) | |||
Mar 31, 2023 | 1.209 | 1.209 | 1.209 | 1.209 | 1,999 | -0.00(-0.08%) |
Mar 30, 2023 | 1.219 | 1.233 | 1.210 | 1.210 | 5,251 | +0.01(+0.83%) |
Mar 29, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.01(-0.83%) |
Mar 28, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 150 | +0.06(+5.22%) |
Mar 24, 2023 | 1.150 | 0 | +0.00(+0.00%) | |||
Mar 22, 2023 | 1.150 | 0 | +0.02(+2.22%) | |||
Mar 21, 2023 | 1.119 | 1.125 | 1.119 | 1.125 | 5,810 | +0.05(+4.26%) |
Mar 20, 2023 | 1.079 | 1.079 | 1.079 | 1.079 | 100 | +0.03(+2.76%) |
Mar 17, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 60,000 | +0.01(+0.48%) |
Mar 15, 2023 | 1.045 | 0 | -0.01(-0.95%) | |||
Mar 14, 2023 | 1.055 | 1.055 | 1.055 | 1.055 | 220 | -0.09(-8.26%) |
Mar 13, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 290 | -0.04(-3.04%) |
Mar 10, 2023 | 1.186 | 1.190 | 1.186 | 1.186 | 300 | -0.04(-3.18%) |
Mar 09, 2023 | 1.225 | 1.225 | 1.225 | 1.225 | 140 | -0.07(-5.77%) |
Mar 08, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | -0.04(-3.22%) |
Mar 02, 2023 | 1.343 | 0 | -0.07(-4.73%) |
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.