Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 2.278 2.278 2.145 2.150 2,772,163 -0.08(-3.59%)
Feb 27, 2024 2.100 2.240 2.090 2.230 2,435,222 +0.14(+6.70%)
Feb 26, 2024 2.000 2.100 1.990 2.090 1,882,130 +0.09(+4.50%)
Feb 23, 2024 2.060 2.060 2.000 2.000 1,757,849 -0.06(-2.91%)
Feb 22, 2024 2.100 2.140 2.035 2.060 1,572,762 -0.04(-1.90%)
Feb 21, 2024 2.200 2.220 2.080 2.100 1,423,521 -0.06(-2.78%)
Feb 20, 2024 2.270 2.270 2.100 2.160 2,163,698 -0.08(-3.57%)
Feb 16, 2024 2.380 2.380 2.230 2.240 1,714,950 -0.15(-6.28%)
Feb 15, 2024 2.430 2.460 2.320 2.390 1,340,473 -0.02(-0.83%)
Feb 14, 2024 2.430 2.500 2.390 2.410 1,433,608 +0.00(+0.00%)
Feb 13, 2024 2.520 2.525 2.380 2.410 1,927,457 -0.18(-6.95%)
Feb 12, 2024 2.560 2.670 2.559 2.590 1,724,877 -0.02(-0.77%)
Feb 09, 2024 2.520 2.650 2.500 2.610 1,894,633 +0.14(+5.67%)
Feb 08, 2024 2.380 2.520 2.360 2.470 1,944,680 +0.10(+4.22%)
Feb 07, 2024 2.390 2.440 2.350 2.370 1,343,457 -0.05(-2.07%)
Feb 06, 2024 2.340 2.445 2.340 2.420 1,515,304 +0.06(+2.54%)
Feb 05, 2024 2.390 2.410 2.330 2.360 1,568,033 -0.08(-3.28%)
Feb 02, 2024 2.390 2.460 2.340 2.440 1,455,222 +0.03(+1.24%)
Feb 01, 2024 2.430 2.465 2.340 2.410 1,811,524 +0.03(+1.26%)
Jan 31, 2024 2.450 2.560 2.373 2.380 3,017,739 -0.11(-4.42%)
Jan 30, 2024 2.540 2.570 2.442 2.490 2,208,289 -0.03(-1.19%)
Jan 29, 2024 2.380 2.540 2.360 2.520 2,016,559 +0.13(+5.44%)
Jan 26, 2024 2.390 2.475 2.320 2.390 1,825,066 -0.01(-0.42%)
Jan 25, 2024 2.390 2.460 2.350 2.400 1,600,160 +0.05(+2.13%)
Jan 24, 2024 2.400 2.430 2.310 2.350 2,010,255 -0.01(-0.42%)
Jan 23, 2024 2.390 2.406 2.280 2.360 1,070,857 +0.00(+0.21%)
Jan 22, 2024 2.280 2.415 2.250 2.355 1,537,926 +0.07(+3.06%)
Jan 19, 2024 2.270 2.290 2.145 2.285 1,792,945 +0.04(+1.56%)
Jan 18, 2024 2.260 2.330 2.220 2.250 1,351,097 -0.01(-0.44%)
Jan 17, 2024 2.240 2.260 2.170 2.260 1,023,865 +0.01(+0.44%)
Jan 16, 2024 2.400 2.400 2.230 2.250 2,394,968 -0.18(-7.41%)
Jan 12, 2024 2.500 2.560 2.430 2.430 1,062,165 -0.02(-0.82%)
Jan 11, 2024 2.600 2.600 2.400 2.450 1,936,030 -0.14(-5.41%)
Jan 10, 2024 2.640 2.680 2.550 2.590 1,582,452 -0.07(-2.63%)
Jan 09, 2024 2.690 2.800 2.630 2.660 1,807,747 -0.03(-1.12%)
Jan 08, 2024 2.630 2.745 2.595 2.690 1,708,631 +0.03(+1.13%)
Jan 05, 2024 2.550 2.710 2.520 2.660 3,048,424 +0.09(+3.50%)
Jan 04, 2024 2.500 2.630 2.480 2.570 2,109,111 +0.04(+1.58%)
Jan 03, 2024 2.550 2.600 2.482 2.530 1,784,228 -0.06(-2.32%)
Jan 02, 2024 2.600 2.690 2.570 2.590 1,532,061 -0.07(-2.63%)
Dec 29, 2023 2.760 2.840 2.620 2.660 2,288,419 -0.09(-3.27%)
Dec 28, 2023 2.680 2.870 2.660 2.750 2,612,815 +0.05(+1.85%)
Dec 27, 2023 2.800 2.980 2.680 2.700 4,429,797 -0.05(-1.82%)
Dec 26, 2023 2.550 2.800 2.550 2.750 2,772,837 +0.19(+7.42%)
Dec 22, 2023 2.540 2.615 2.510 2.560 1,693,492 +0.02(+0.79%)
Dec 21, 2023 2.610 2.610 2.510 2.540 1,000,745 +0.03(+1.20%)
Dec 20, 2023 2.780 2.780 2.500 2.510 3,956,782 -0.27(-9.71%)
Dec 19, 2023 2.670 2.850 2.630 2.780 4,176,874 +0.18(+6.92%)
Dec 18, 2023 2.640 2.700 2.560 2.600 2,857,317 -0.09(-3.35%)
Dec 15, 2023 2.700 2.700 2.550 2.690 7,905,110 +0.04(+1.51%)
Dec 14, 2023 2.630 2.810 2.590 2.650 3,246,536 +0.06(+2.32%)
Dec 13, 2023 2.390 2.590 2.315 2.590 1,830,920 +0.21(+8.82%)
Dec 12, 2023 2.370 2.415 2.330 2.380 1,315,583 +0.01(+0.42%)
Dec 11, 2023 2.570 2.575 2.320 2.370 2,793,247 -0.19(-7.42%)
Dec 08, 2023 2.570 2.640 2.510 2.560 1,697,982 -0.02(-0.78%)
Dec 07, 2023 2.650 2.690 2.555 2.580 1,723,774 -0.02(-0.77%)
Dec 06, 2023 2.550 2.750 2.530 2.600 3,169,256 +0.11(+4.42%)
Dec 05, 2023 2.730 2.730 2.470 2.490 2,630,518 -0.22(-8.12%)
Dec 04, 2023 2.710 2.750 2.640 2.710 2,149,321 +0.02(+0.74%)
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.