Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 1.695 | 0 | -0.12(-6.87%) | |||
May 20, 2024 | 1.804 | 1.820 | 1.804 | 1.820 | 2,000 | -0.20(-9.90%) |
May 10, 2024 | 2.020 | 11,173 | +0.39(+23.93%) | |||
May 01, 2024 | 1.630 | 0 | -0.05(-2.98%) | |||
Apr 26, 2024 | 1.680 | 0 | +0.03(+2.13%) | |||
Apr 24, 2024 | 1.645 | 0 | -0.05(-2.95%) | |||
Apr 18, 2024 | 1.695 | 0 | -0.00(-0.29%) | |||
Apr 16, 2024 | 1.700 | 0 | -0.00(-0.12%) | |||
Apr 15, 2024 | 1.702 | 1.702 | 1.702 | 1.702 | 100 | -0.11(-5.97%) |
Apr 10, 2024 | 1.810 | 0 | +0.14(+8.38%) | |||
Apr 02, 2024 | 1.670 | 0 | -0.18(-9.73%) | |||
Apr 01, 2024 | 1.850 | 1.870 | 1.850 | 1.850 | 8,500 | -0.05(-2.63%) |
Mar 28, 2024 | 1.845 | 1.900 | 1.845 | 1.900 | 835,800 | +0.16(+9.51%) |
Mar 26, 2024 | 1.735 | 200,000 | -0.06(-3.61%) | |||
Mar 22, 2024 | 1.800 | 0 | -0.05(-2.70%) | |||
Mar 21, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 211,010 | -0.02(-1.07%) |
Mar 20, 2024 | 1.785 | 1.870 | 1.785 | 1.870 | 168,201 | -0.57(-23.36%) |
Mar 13, 2024 | 2.440 | 50,000 | +0.06(+2.52%) | |||
Mar 12, 2024 | 2.375 | 2.450 | 2.300 | 2.380 | 1,484 | +0.13(+5.78%) |
Mar 06, 2024 | 2.250 | 0 | -0.32(-12.45%) | |||
Mar 04, 2024 | 2.570 | 0 | +0.16(+6.64%) | |||
Feb 29, 2024 | 2.410 | 0 | +0.00(+0.00%) | |||
Feb 27, 2024 | 2.410 | 70 | -0.15(-5.86%) | |||
Feb 26, 2024 | 2.405 | 2.560 | 2.310 | 2.560 | 986 | +0.25(+10.82%) |
Feb 23, 2024 | 2.400 | 2.400 | 2.310 | 2.310 | 4,450 | -0.03(-1.28%) |
Feb 21, 2024 | 2.340 | 0 | +0.14(+6.36%) | |||
Feb 20, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 115 | -0.00(-0.23%) |
Feb 16, 2024 | 2.205 | 2.300 | 2.205 | 2.205 | 444 | -0.03(-1.34%) |
Feb 13, 2024 | 2.235 | 90,000 | -0.23(-9.15%) | |||
Feb 06, 2024 | 2.460 | 0 | +0.23(+10.56%) | |||
Feb 05, 2024 | 2.200 | 2.250 | 2.165 | 2.225 | 194,429 | -0.00(-0.22%) |
Feb 02, 2024 | 2.230 | 2.230 | 2.210 | 2.230 | 5,450 | -0.36(-13.90%) |
Feb 01, 2024 | 2.710 | 2.710 | 2.590 | 2.590 | 520 | +0.09(+3.60%) |
Jan 31, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | -0.43(-14.68%) |
Jan 30, 2024 | 2.820 | 2.930 | 2.820 | 2.930 | 10,205 | -0.07(-2.33%) |
Jan 29, 2024 | 2.830 | 3.061 | 2.830 | 3.000 | 193,643 | -0.60(-16.60%) |
Jan 22, 2024 | 3.597 | 20 | -0.24(-6.32%) | |||
Jan 18, 2024 | 3.840 | 41 | +0.00(+0.00%) | |||
Jan 17, 2024 | 3.840 | 3.840 | 3.840 | 3.840 | 6,400 | +0.00(+0.13%) |
Jan 16, 2024 | 3.920 | 3.920 | 3.835 | 3.835 | 2,198 | +0.12(+3.37%) |
Dec 29, 2023 | 3.710 | 33 | +0.01(+0.27%) | |||
Dec 28, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.33(+9.79%) |
Dec 27, 2023 | 3.525 | 3.525 | 3.370 | 3.370 | 122,201 | -0.48(-12.47%) |
Dec 19, 2023 | 3.850 | 0 | +0.24(+6.65%) | |||
Dec 14, 2023 | 3.610 | 0 | +0.11(+3.14%) | |||
Dec 13, 2023 | 3.600 | 3.600 | 3.500 | 3.500 | 18,210 | -0.30(-7.89%) |
Dec 08, 2023 | 3.800 | 11,000 | -0.09(-2.31%) | |||
Dec 07, 2023 | 3.960 | 3.960 | 3.890 | 3.890 | 794 | -0.05(-1.27%) |
Dec 06, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 1,000 | -0.06(-1.50%) |
Dec 05, 2023 | 3.880 | 4.000 | 3.880 | 4.000 | 1,350 | -0.85(-17.53%) |
Dec 04, 2023 | 3.660 | 5.340 | 3.660 | 4.850 | 4,507 | -1.17(-19.44%) |
Nov 21, 2023 | 6.020 | 0 | -0.58(-8.79%) | |||
Nov 15, 2023 | 6.600 | 0 | +0.25(+3.94%) | |||
Nov 13, 2023 | 6.350 | 0 | +0.00(+0.00%) | |||
Nov 08, 2023 | 6.350 | 0 | -0.04(-0.63%) | |||
Nov 06, 2023 | 6.390 | 0 | -0.01(-0.16%) | |||
Oct 30, 2023 | 6.400 | 132,500 | +0.20(+3.23%) | |||
Oct 24, 2023 | 6.200 | 0 | +0.01(+0.16%) | |||
Oct 13, 2023 | 6.190 | 0 | +0.81(+15.06%) | |||
Oct 04, 2023 | 5.380 | 120,007 | -0.25(-4.44%) | |||
Sep 28, 2023 | 5.630 | 80 | -0.05(-0.97%) | |||
Sep 27, 2023 | 5.685 | 5.685 | 5.685 | 5.685 | 3,014 | +0.47(+9.12%) |
Sep 20, 2023 | 5.210 | 0 | -0.35(-6.29%) | |||
Sep 15, 2023 | 5.560 | 0 | +0.13(+2.39%) | |||
Sep 11, 2023 | 5.430 | 0 | -0.21(-3.79%) | |||
Aug 31, 2023 | 5.644 | 0 | -0.12(-2.01%) | |||
Aug 25, 2023 | 5.760 | 0 | +0.25(+4.54%) | |||
Aug 24, 2023 | 5.500 | 5.510 | 5.500 | 5.510 | 30,034 | +0.51(+10.20%) |
Aug 18, 2023 | 5.000 | 0 | -1.04(-17.22%) | |||
Aug 03, 2023 | 6.040 | 0 | +0.53(+9.62%) | |||
Aug 02, 2023 | 5.510 | 5.510 | 5.510 | 5.510 | 5,000 | +0.30(+5.76%) |
Jul 24, 2023 | 5.210 | 0 | +0.01(+0.19%) | |||
Jul 21, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 2,100 | +0.10(+1.96%) |
Jul 20, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 14,000 | -0.11(-2.11%) |
Jul 17, 2023 | 5.210 | 0 | +0.00(+0.00%) | |||
Jul 14, 2023 | 5.210 | 5.210 | 5.210 | 5.210 | 51,750 | +0.31(+6.33%) |
Jun 26, 2023 | 4.900 | 61,000 | +0.08(+1.66%) | |||
Jun 22, 2023 | 4.820 | 0 | +0.00(+0.00%) | |||
Jun 21, 2023 | 4.880 | 4.880 | 4.820 | 4.820 | 1,400 | -0.08(-1.63%) |
Jun 20, 2023 | 4.880 | 4.940 | 4.880 | 4.900 | 31,800 | -1.08(-18.06%) |
Jun 16, 2023 | 5.980 | 5.980 | 5.980 | 5.980 | 8,804 | +0.02(+0.33%) |
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.