Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.510 3.510 3.180 3.250 6,785,765 -0.19(-5.52%)
Mar 26, 2024 3.880 3.890 3.220 3.440 14,350,774 -0.76(-18.10%)
Mar 25, 2024 4.400 4.670 3.950 4.200 11,292,841 -0.08(-1.87%)
Mar 22, 2024 4.190 4.600 3.720 4.280 22,817,076 +0.87(+25.51%)
Mar 20, 2024 2.740 3.550 2.610 3.410 23,643,720 +0.63(+22.66%)
Mar 19, 2024 2.900 3.180 2.510 2.780 17,733,664 -0.12(-4.14%)
Mar 18, 2024 2.340 3.880 2.200 2.900 108,291,712 +0.96(+49.48%)
Mar 15, 2024 1.290 2.080 1.280 1.940 29,877,172 +0.63(+48.09%)
Mar 14, 2024 1.380 1.380 1.220 1.310 4,840,127 -0.05(-3.68%)
Mar 13, 2024 1.360 1.470 1.310 1.360 6,338,071 +0.00(+0.00%)
Mar 12, 2024 1.750 1.770 1.280 1.360 13,124,316 -0.43(-24.23%)
Mar 11, 2024 2.060 2.070 1.705 1.795 4,683,988 -0.33(-15.73%)
Mar 08, 2024 2.270 2.470 2.130 2.130 4,300,223 +2.03(+2051.52%)
Mar 07, 2024 0.0868 0.1090 0.0827 0.0990 145,367,888 +0.01(+14.06%)
Mar 06, 2024 0.0857 0.0890 0.0800 0.0868 105,331,328 -0.01(-8.63%)
Mar 05, 2024 0.0965 0.0991 0.0942 0.0950 56,873,376 -0.00(-1.14%)
Mar 04, 2024 0.1041 0.1050 0.0930 0.0961 109,055,896 -0.01(-8.39%)
Mar 01, 2024 0.1048 0.1064 0.1020 0.1049 77,954,544 -0.00(-0.29%)
Feb 29, 2024 0.1084 0.1110 0.1020 0.1052 141,515,808 +0.00(+0.10%)
Feb 28, 2024 0.1180 0.1180 0.1041 0.1051 113,859,800 -0.01(-7.64%)
Feb 27, 2024 0.1054 0.1149 0.1001 0.1138 117,979,120 +0.01(+8.28%)
Feb 26, 2024 0.1170 0.1171 0.1014 0.1051 106,242,768 -0.01(-9.16%)
Feb 23, 2024 0.1150 0.1187 0.1044 0.1157 69,564,360 -0.00(-0.52%)
Feb 22, 2024 0.1214 0.1220 0.1127 0.1163 90,507,280 -0.01(-7.03%)
Feb 21, 2024 0.1300 0.1330 0.1250 0.1251 38,973,616 -0.00(-2.57%)
Feb 20, 2024 0.1424 0.1431 0.1260 0.1284 95,846,808 -0.01(-8.87%)
Feb 16, 2024 0.1450 0.1490 0.1391 0.1409 71,713,552 -0.00(-3.16%)
Feb 15, 2024 0.1448 0.1553 0.1420 0.1455 71,762,288 +0.00(+2.18%)
Feb 14, 2024 0.1471 0.1479 0.1415 0.1424 51,625,204 -0.00(-1.66%)
Feb 13, 2024 0.1500 0.1508 0.1409 0.1448 58,925,772 -0.01(-4.80%)
Feb 12, 2024 0.1574 0.1612 0.1506 0.1521 67,088,776 -0.00(-1.87%)
Feb 09, 2024 0.1669 0.1675 0.1538 0.1550 83,993,536 -0.01(-5.49%)
Feb 08, 2024 0.1648 0.1695 0.1609 0.1640 58,424,944 -0.00(-0.61%)
Feb 07, 2024 0.1609 0.1723 0.1550 0.1650 56,709,152 +0.00(+2.55%)
Feb 06, 2024 0.1581 0.1629 0.1544 0.1609 59,276,544 +0.00(+3.07%)
Feb 05, 2024 0.1720 0.1740 0.1540 0.1561 80,928,752 -0.01(-8.18%)
Feb 02, 2024 0.1793 0.1827 0.1700 0.1700 57,176,896 -0.01(-5.66%)
Feb 01, 2024 0.2100 0.2219 0.1770 0.1802 93,552,272 -0.02(-11.75%)
Jan 31, 2024 0.1830 0.2130 0.1770 0.2042 92,646,936 +0.02(+13.26%)
Jan 30, 2024 0.1862 0.2039 0.1731 0.1803 87,063,824 -0.01(-3.53%)
Jan 29, 2024 0.1588 0.1878 0.1555 0.1869 96,762,552 +0.03(+20.35%)
Jan 26, 2024 0.1634 0.1654 0.1550 0.1553 55,239,364 -0.01(-4.55%)
Jan 25, 2024 0.1729 0.1729 0.1589 0.1627 68,715,112 -0.01(-3.21%)
Jan 24, 2024 0.1800 0.1835 0.1650 0.1681 40,995,580 -0.01(-2.94%)
Jan 23, 2024 0.1821 0.1834 0.1660 0.1732 56,552,252 -0.01(-6.38%)
Jan 22, 2024 0.1627 0.1850 0.1615 0.1850 61,438,280 +0.02(+12.19%)
Jan 19, 2024 0.1700 0.1701 0.1587 0.1649 45,806,944 -0.01(-6.04%)
Jan 18, 2024 0.1808 0.1815 0.1622 0.1755 60,871,604 -0.00(-2.61%)
Jan 17, 2024 0.1800 0.1935 0.1768 0.1802 55,556,156 -0.00(-2.33%)
Jan 16, 2024 0.2038 0.2038 0.1800 0.1845 71,468,216 -0.02(-9.20%)
Jan 12, 2024 0.2108 0.2143 0.2014 0.2032 53,612,720 -0.01(-3.47%)
Jan 11, 2024 0.2200 0.2273 0.2100 0.2105 57,984,984 -0.01(-3.75%)
Jan 10, 2024 0.2195 0.2380 0.2130 0.2187 71,508,144 +0.01(+2.68%)
Jan 09, 2024 0.2300 0.2373 0.2124 0.2130 98,435,288 -0.04(-15.48%)
Jan 08, 2024 0.2782 0.3080 0.2440 0.2520 211,838,896 +0.01(+5.79%)
Jan 05, 2024 0.2320 0.2391 0.2068 0.2382 87,740,680 +0.02(+11.62%)
Jan 04, 2024 0.2277 0.2305 0.2120 0.2134 43,595,088 -0.02(-7.94%)
Jan 03, 2024 0.2300 0.2343 0.2254 0.2318 25,613,416 +0.00(+0.78%)
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.