Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.180 2.290 1.930 1.970 58,498 -0.17(-7.94%)
Dec 28, 2023 2.060 2.150 2.020 2.140 22,555 +0.07(+3.38%)
Dec 27, 2023 1.880 2.220 1.880 2.070 63,057 +0.15(+7.81%)
Dec 26, 2023 1.910 2.080 1.860 1.920 31,945 -0.02(-1.03%)
Dec 22, 2023 1.820 2.160 1.820 1.940 80,636 -0.15(-7.18%)
Dec 21, 2023 2.250 2.300 1.901 2.090 83,120 +0.02(+0.97%)
Dec 20, 2023 2.690 2.770 2.032 2.070 118,312 -0.67(-24.45%)
Dec 19, 2023 2.920 3.036 2.700 2.740 39,192 -0.16(-5.52%)
Dec 18, 2023 2.950 3.090 2.900 2.900 36,885 -0.04(-1.36%)
Dec 15, 2023 3.740 3.950 2.900 2.940 214,492 -0.85(-22.43%)
Dec 14, 2023 3.750 4.030 3.680 3.790 209,791 -0.08(-2.07%)
Dec 13, 2023 3.330 4.110 3.330 3.870 255,073 +0.35(+9.94%)
Dec 12, 2023 3.540 3.870 3.300 3.520 221,947 -0.33(-8.57%)
Dec 11, 2023 3.480 4.300 3.310 3.850 1,584,447 +0.73(+23.40%)
Dec 08, 2023 3.040 3.200 2.917 3.120 185,350 -0.01(-0.32%)
Dec 07, 2023 3.390 3.400 2.800 3.130 160,039 +0.23(+7.93%)
Dec 06, 2023 3.650 3.650 2.850 2.900 274,244 -0.53(-15.45%)
Dec 05, 2023 3.630 4.600 3.390 3.430 888,190 -0.37(-9.74%)
Dec 04, 2023 2.790 4.500 2.420 3.800 3,734,086 +0.61(+19.12%)
Dec 01, 2023 3.330 3.960 2.900 3.190 2,916,017 -1.29(-28.79%)
Nov 30, 2023 7.830 10.25 4.340 4.480 74,791,176 +3.57(+392.31%)
Nov 29, 2023 0.7900 0.9999 0.7900 0.9100 89,225 +0.12(+14.88%)
Nov 28, 2023 0.7800 0.9000 0.7800 0.7921 5,932 -0.01(-0.99%)
Nov 27, 2023 0.8100 0.8800 0.7886 0.8000 7,371 -0.09(-9.97%)
Nov 24, 2023 0.8400 0.8886 0.8100 0.8886 12,765 +0.09(+11.07%)
Nov 22, 2023 0.7800 0.8000 0.7800 0.8000 878 +0.02(+2.56%)
Nov 21, 2023 0.9503 0.9503 0.7800 0.7800 13,690 -0.04(-4.87%)
Nov 20, 2023 0.8000 0.8200 0.7351 0.8199 13,077 +0.06(+8.34%)
Nov 17, 2023 0.7500 0.8000 0.7400 0.7568 9,652 +0.01(+0.85%)
Nov 16, 2023 0.7235 0.7504 0.6466 0.7504 7,726 +0.03(+3.79%)
Nov 15, 2023 0.7347 0.7699 0.6797 0.7230 17,730 +0.07(+10.33%)
Nov 14, 2023 0.6514 0.7600 0.6407 0.6553 26,586 +0.00(+0.75%)
Nov 13, 2023 0.7630 0.8000 0.6019 0.6504 22,082 -0.06(-8.39%)
Nov 10, 2023 0.7505 0.7505 0.7100 0.7100 4,936 -0.05(-6.96%)
Nov 09, 2023 0.7630 0.7831 0.7630 0.7631 22,879 -0.02(-2.55%)
Nov 08, 2023 0.8001 0.8001 0.7801 0.7831 2,530 -0.02(-2.12%)
Nov 07, 2023 0.8022 0.8400 0.8001 0.8001 7,946 -0.07(-7.82%)
Nov 06, 2023 0.7706 0.8680 0.7706 0.8680 5,661 +0.03(+3.35%)
Nov 03, 2023 0.8461 0.8480 0.7930 0.8399 1,737 -0.00(-0.26%)
Nov 02, 2023 0.8160 0.8421 0.7620 0.8421 4,751 -0.03(-3.21%)
Nov 01, 2023 0.9119 0.9119 0.7620 0.8700 10,055 +0.01(+1.16%)
Oct 31, 2023 0.9200 0.9350 0.8600 0.8600 3,933 -0.06(-6.53%)
Oct 30, 2023 0.9300 0.9300 0.9200 0.9201 11,677 -0.07(-7.06%)
Oct 27, 2023 0.8899 0.9999 0.8899 0.9900 8,087 +0.11(+12.37%)
Oct 26, 2023 0.8900 0.9281 0.8325 0.8810 6,708 -0.02(-2.11%)
Oct 25, 2023 0.9210 0.9300 0.8901 0.9000 2,479 -0.03(-3.23%)
Oct 24, 2023 0.9200 0.9700 0.9200 0.9300 3,877 +0.01(+1.47%)
Oct 23, 2023 0.8900 0.9700 0.8400 0.9165 17,658 +0.03(+2.94%)
Oct 20, 2023 0.9601 0.9603 0.8903 0.8903 13,595 -0.08(-8.10%)
Oct 19, 2023 0.9300 0.9688 0.9300 0.9688 15,532 -0.00(-0.01%)
Oct 18, 2023 0.9501 0.9690 0.9300 0.9689 8,445 -0.01(-1.13%)
Oct 17, 2023 0.9614 1.050 0.9614 0.9800 10,723 +0.01(+1.03%)
Oct 16, 2023 0.9431 0.9849 0.8543 0.9700 27,719 -0.00(-0.24%)
Oct 13, 2023 1.130 1.140 0.9000 0.9723 56,662 -0.09(-8.27%)
Oct 12, 2023 1.210 1.300 1.060 1.060 10,903 -0.13(-10.92%)
Oct 11, 2023 1.120 1.380 1.080 1.190 47,592 +0.10(+9.17%)
Oct 10, 2023 1.120 1.120 1.050 1.090 2,330 -0.03(-2.68%)
Oct 09, 2023 1.160 1.160 1.010 1.120 9,865 -0.07(-5.88%)
Oct 06, 2023 1.180 1.270 1.100 1.190 10,475 +0.01(+0.85%)
Oct 05, 2023 1.465 1.465 1.150 1.180 33,400 -0.32(-21.33%)
Oct 04, 2023 1.540 1.560 1.430 1.500 9,595 +0.07(+4.90%)
Oct 03, 2023 1.350 1.440 1.350 1.430 3,413 -0.03(-2.05%)
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.