Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2024 0 +0.00(+0.00%)
Jan 08, 2024 0.7750 0.8000 0.7453 0.8000 126,395 +0.03(+3.23%)
Jan 05, 2024 0.7640 0.7986 0.7443 0.7750 77,022 +0.01(+0.91%)
Jan 04, 2024 0.7698 0.7750 0.7500 0.7680 85,510 -0.00(-0.19%)
Jan 03, 2024 0.7549 0.7770 0.7300 0.7695 103,612 +0.03(+3.93%)
Jan 02, 2024 0.7499 0.7991 0.7251 0.7404 187,179 +0.01(+0.73%)
Dec 29, 2023 0.8100 0.8575 0.7211 0.7350 919,994 -0.08(-10.26%)
Dec 28, 2023 0.7836 0.8251 0.7585 0.8190 162,768 +0.05(+6.36%)
Dec 27, 2023 0.7925 0.7998 0.7500 0.7700 89,904 -0.02(-2.84%)
Dec 26, 2023 0.7800 0.7980 0.7800 0.7925 38,796 +0.01(+0.84%)
Dec 22, 2023 0.7800 0.8088 0.7651 0.7859 102,279 +0.01(+0.76%)
Dec 21, 2023 0.7600 0.7800 0.7401 0.7800 76,385 +0.03(+3.31%)
Dec 20, 2023 0.7450 0.7699 0.7352 0.7550 33,423 +0.00(+0.65%)
Dec 19, 2023 0.7500 0.7800 0.7500 0.7501 118,281 -0.01(-1.30%)
Dec 18, 2023 0.8090 0.8450 0.7600 0.7600 126,401 -0.05(-6.06%)
Dec 15, 2023 0.7700 0.8399 0.7500 0.8090 235,373 +0.07(+10.07%)
Dec 14, 2023 0.7390 0.7650 0.7301 0.7350 142,978 +0.03(+4.45%)
Dec 13, 2023 0.6840 0.7390 0.6840 0.7037 62,971 +0.03(+4.94%)
Dec 12, 2023 0.7240 0.7308 0.6701 0.6706 75,104 -0.07(-9.01%)
Dec 11, 2023 0.7700 0.7898 0.7031 0.7370 80,463 +0.01(+1.15%)
Dec 08, 2023 0.7500 0.7800 0.7286 0.7286 55,621 -0.03(-4.53%)
Dec 07, 2023 0.8200 0.8212 0.7509 0.7632 123,534 -0.06(-7.49%)
Dec 06, 2023 0.8450 0.8450 0.8035 0.8250 37,996 -0.02(-2.37%)
Dec 05, 2023 0.8250 0.8469 0.7939 0.8450 88,950 +0.02(+1.81%)
Dec 04, 2023 0.7600 0.8400 0.7500 0.8300 79,697 +0.07(+8.64%)
Dec 01, 2023 0.7700 0.7749 0.7378 0.7640 90,072 +0.03(+3.95%)
Nov 30, 2023 0.7124 0.7399 0.6921 0.7350 56,580 +0.05(+7.30%)
Nov 29, 2023 0.7000 0.7134 0.6700 0.6850 148,315 -0.03(-4.70%)
Nov 28, 2023 0.7400 0.7990 0.6700 0.7188 157,016 -0.02(-2.86%)
Nov 27, 2023 0.7000 0.7800 0.6611 0.7400 254,037 +0.05(+7.26%)
Nov 24, 2023 0.6200 0.6946 0.6103 0.6899 71,740 +0.05(+7.81%)
Nov 22, 2023 0.6150 0.6489 0.6100 0.6399 119,163 +0.03(+4.90%)
Nov 21, 2023 0.5200 0.6500 0.5001 0.6100 286,035 +0.11(+21.76%)
Nov 20, 2023 0.4952 0.5190 0.4901 0.5010 114,104 +0.01(+1.25%)
Nov 17, 2023 0.4900 0.5198 0.4603 0.4948 43,420 +0.02(+3.13%)
Nov 16, 2023 0.4902 0.5000 0.4553 0.4798 50,664 -0.00(-0.25%)
Nov 15, 2023 0.4640 0.4999 0.4502 0.4810 72,937 +0.02(+3.66%)
Nov 14, 2023 0.4500 0.4999 0.4250 0.4640 138,213 -0.00(-0.17%)
Nov 13, 2023 0.4630 0.4700 0.4406 0.4648 68,734 +0.00(+0.39%)
Nov 10, 2023 0.4600 0.4800 0.4434 0.4630 68,831 -0.01(-1.49%)
Nov 09, 2023 0.5355 0.5355 0.4600 0.4700 285,341 -0.06(-11.34%)
Nov 08, 2023 0.5300 0.5518 0.4800 0.5301 227,460 +0.01(+1.81%)
Nov 07, 2023 0.5600 0.5647 0.5100 0.5207 89,089 +0.02(+4.12%)
Nov 06, 2023 0.4728 0.5299 0.4728 0.5001 106,474 -0.02(-2.95%)
Nov 03, 2023 0.5500 0.5550 0.4953 0.5153 177,005 -0.00(-0.81%)
Nov 02, 2023 0.5300 0.5500 0.5110 0.5195 45,364 -0.01(-1.81%)
Nov 01, 2023 0.5200 0.5398 0.5200 0.5291 16,882 +0.01(+1.75%)
Oct 31, 2023 0.5200 0.5382 0.5153 0.5200 29,921 +0.01(+1.96%)
Oct 30, 2023 0.5188 0.5396 0.5003 0.5100 62,501 +0.01(+2.70%)
Oct 27, 2023 0.5388 0.5388 0.4966 0.4966 85,852 -0.02(-3.82%)
Oct 26, 2023 0.5200 0.5450 0.5152 0.5163 49,826 +0.00(+0.17%)
Oct 25, 2023 0.5100 0.5496 0.5100 0.5154 52,317 +0.01(+1.06%)
Oct 24, 2023 0.5600 0.5600 0.5062 0.5100 79,869 -0.03(-5.20%)
Oct 23, 2023 0.5600 0.6024 0.5100 0.5380 163,435 -0.02(-4.01%)
Oct 20, 2023 0.6400 0.6440 0.5600 0.5605 65,617 -0.04(-6.61%)
Oct 19, 2023 0.6349 0.6545 0.5902 0.6002 117,213 -0.06(-8.60%)
Oct 18, 2023 0.6300 0.6694 0.6301 0.6567 73,071 +0.02(+2.45%)
Oct 17, 2023 0.6500 0.6790 0.6301 0.6410 66,026 +0.00(+0.00%)
Oct 16, 2023 0.6800 0.6898 0.6403 0.6410 138,696 +0.00(+0.38%)
Oct 13, 2023 0.7300 0.7300 0.6006 0.6386 286,367 -0.06(-8.77%)
Oct 12, 2023 0.6608 0.7221 0.6500 0.7000 97,921 +0.02(+2.87%)
Oct 11, 2023 0.7000 0.7100 0.6790 0.6805 106,405 -0.00(-0.51%)
Oct 10, 2023 0.6800 0.7258 0.6345 0.6840 142,084 +0.01(+2.17%)
Oct 09, 2023 0.6600 0.6898 0.6600 0.6695 123,294 +0.06(+9.22%)
Oct 06, 2023 0.5982 0.6499 0.5712 0.6130 160,702 +0.03(+5.20%)
Oct 05, 2023 0.5843 0.5981 0.5659 0.5827 55,259 +0.01(+2.21%)
Oct 04, 2023 0.5563 0.5893 0.5504 0.5701 205,484 -0.00(-0.59%)
Oct 03, 2023 0.5567 0.5898 0.5400 0.5735 424,775 +0.02(+4.27%)
Oct 02, 2023 0.6300 0.6300 0.5500 0.5500 282,985 -0.03(-5.17%)
Sep 29, 2023 0.5900 0.6090 0.5800 0.5800 342,527 -0.01(-1.53%)
Sep 28, 2023 0.5600 0.5890 0.5607 0.5890 228,143 +0.02(+4.25%)
Sep 27, 2023 0.6000 0.6109 0.5610 0.5650 277,013 -0.01(-2.42%)
Sep 26, 2023 0.6000 0.6572 0.5601 0.5790 2,481,982 -0.02(-3.66%)
Sep 25, 2023 0.6000 0.6309 0.5900 0.6010 417,991 -0.07(-10.39%)
Sep 22, 2023 0.7496 0.7496 0.6533 0.6707 348,185 -0.07(-9.73%)
Sep 21, 2023 0.7500 0.8080 0.6650 0.7430 613,367 -0.01(-0.93%)
Sep 20, 2023 0.8027 0.8450 0.7420 0.7500 428,142 -0.05(-6.25%)
Sep 19, 2023 0.8200 0.8317 0.7760 0.8000 216,913 -0.02(-3.03%)
Sep 18, 2023 0.9000 0.9300 0.8075 0.8250 727,404 -0.10(-10.33%)
Sep 15, 2023 0.8997 0.9200 0.8525 0.9200 246,644 +0.04(+4.63%)
Sep 14, 2023 0.8054 0.9065 0.8054 0.8793 249,973 +0.06(+7.48%)
Sep 13, 2023 0.9300 0.9300 0.8181 0.8181 250,919 -0.06(-7.14%)
Sep 12, 2023 0.7900 0.9300 0.7900 0.8810 208,379 +0.10(+12.80%)
Sep 11, 2023 0.8700 0.8701 0.7700 0.7810 396,392 -0.09(-10.06%)
Sep 08, 2023 0.8979 0.8989 0.8500 0.8684 111,277 -0.02(-2.21%)
Sep 07, 2023 0.9527 0.9800 0.8558 0.8880 273,120 -0.08(-8.43%)
Sep 06, 2023 0.9684 0.9697 0.9058 0.9697 92,370 -0.02(-1.85%)
Sep 05, 2023 1.010 1.070 0.9500 0.9880 265,334 -0.04(-4.08%)
Sep 01, 2023 1.050 1.075 0.9800 1.030 54,435 +0.00(+0.00%)
Aug 31, 2023 1.020 1.090 1.020 1.030 112,771 -0.01(-0.96%)
Aug 30, 2023 0.9700 1.040 0.9400 1.040 144,112 +0.08(+8.33%)
Aug 29, 2023 0.8710 0.9999 0.8710 0.9600 227,555 +0.04(+4.35%)
Aug 28, 2023 1.090 1.090 0.8275 0.9200 644,534 -0.17(-15.60%)
Aug 25, 2023 1.110 1.146 1.049 1.090 153,496 -0.05(-4.39%)
Aug 24, 2023 1.130 1.227 1.060 1.140 277,897 +0.02(+1.79%)
Aug 23, 2023 1.100 1.149 1.060 1.120 119,250 +0.03(+2.75%)
Aug 22, 2023 1.160 1.300 1.020 1.090 852,741 -0.02(-1.80%)
Aug 21, 2023 0.8700 1.110 0.8680 1.110 851,715 +0.24(+27.78%)
Aug 18, 2023 0.9300 1.060 0.8600 0.8687 2,985,473 +0.03(+3.43%)
Aug 17, 2023 0.8452 0.8452 0.8006 0.8399 85,115 +0.03(+4.34%)
Aug 16, 2023 0.7990 0.8397 0.7524 0.8050 305,237 +0.04(+5.23%)
Aug 15, 2023 0.7800 0.8000 0.7500 0.7650 102,659 +0.00(+0.46%)
Aug 14, 2023 0.8600 0.8600 0.7500 0.7615 1,121,877 -0.12(-13.48%)
Aug 11, 2023 0.9200 0.9200 0.8010 0.8801 186,130 -0.02(-1.99%)
Aug 10, 2023 0.9498 0.9499 0.8550 0.8980 255,466 -0.05(-5.46%)
Aug 09, 2023 0.9500 0.9710 0.9400 0.9499 44,177 -0.00(-0.01%)
Aug 08, 2023 0.9550 0.9879 0.9415 0.9500 74,296 -0.00(-0.42%)
Aug 07, 2023 0.9900 0.9999 0.9540 0.9540 59,465 -0.03(-3.25%)
Aug 04, 2023 1.000 1.020 0.9603 0.9860 40,931 -0.04(-4.27%)
Aug 03, 2023 1.000 1.049 0.9901 1.030 23,041 +0.03(+3.01%)
Aug 02, 2023 1.000 1.019 0.9700 0.9999 26,836 -0.01(-1.00%)
Aug 01, 2023 1.020 1.030 0.9955 1.010 25,103 -0.02(-1.94%)
Jul 31, 2023 1.000 1.070 0.9900 1.030 52,758 +0.04(+4.04%)
Jul 28, 2023 0.9700 1.030 0.9400 0.9900 97,023 +0.03(+3.13%)
Jul 27, 2023 0.9800 1.004 0.9500 0.9600 63,040 -0.03(-3.03%)
Jul 26, 2023 1.030 1.030 0.9800 0.9900 60,182 -0.03(-2.94%)
Jul 25, 2023 1.010 1.040 0.9842 1.020 51,631 +0.01(+0.99%)
Jul 24, 2023 1.000 1.040 1.000 1.010 53,259 -0.01(-0.98%)
Jul 21, 2023 1.080 1.080 0.9950 1.020 140,988 -0.05(-4.67%)
Jul 20, 2023 1.030 1.070 1.020 1.070 157,500 +0.02(+1.90%)
Jul 19, 2023 1.070 1.110 1.040 1.050 148,295 -0.02(-1.87%)
Jul 18, 2023 1.110 1.120 0.9501 1.070 388,361 -0.04(-3.60%)
Jul 17, 2023 1.190 1.192 1.100 1.110 90,462 -0.10(-8.26%)
Jul 14, 2023 1.290 1.290 1.200 1.210 56,275 -0.07(-5.47%)
Jul 13, 2023 1.240 1.280 1.180 1.280 76,483 +0.06(+4.92%)
Jul 12, 2023 1.250 1.260 1.200 1.220 69,092 +0.00(+0.00%)
Jul 11, 2023 1.380 1.380 1.210 1.220 121,365 -0.11(-8.27%)
Jul 10, 2023 1.400 1.420 1.325 1.330 136,431 +0.03(+2.31%)
Jul 07, 2023 1.150 1.318 1.143 1.300 227,454 +0.15(+13.04%)
Jul 06, 2023 1.180 1.210 1.130 1.150 100,782 +0.00(+0.00%)
Jul 05, 2023 1.170 1.170 1.095 1.150 69,521 +0.06(+5.50%)
Jul 03, 2023 1.090 1.140 1.080 1.090 25,372 -0.02(-1.80%)
Jun 30, 2023 1.070 1.140 1.060 1.110 43,169 +0.03(+2.78%)
Jun 29, 2023 1.060 1.099 1.060 1.080 24,360 +0.03(+2.86%)
Jun 28, 2023 1.050 1.083 1.040 1.050 70,399 -0.03(-2.78%)
Jun 27, 2023 1.110 1.110 1.060 1.080 34,834 -0.02(-1.82%)
Jun 26, 2023 1.150 1.150 1.040 1.100 46,010 +0.00(+0.00%)
Jun 23, 2023 1.160 1.190 1.010 1.100 90,041 -0.05(-4.35%)
Jun 22, 2023 1.040 1.190 1.028 1.150 168,335 +0.06(+5.50%)
Jun 21, 2023 1.150 1.168 1.010 1.090 181,522 -0.05(-4.39%)
Jun 20, 2023 1.170 1.210 1.100 1.140 123,947 -0.04(-3.39%)
Jun 16, 2023 1.270 1.290 1.180 1.180 101,572 -0.06(-4.84%)
Jun 15, 2023 1.230 1.340 1.209 1.240 111,894 +0.50(+67.57%)
May 08, 2023 0.6587 0.7500 0.6300 0.7400 128,762 +0.09(+14.30%)
May 05, 2023 0.5500 0.6620 0.5500 0.6474 210,620 +0.03(+4.44%)
May 04, 2023 0.6300 0.6570 0.6020 0.6199 70,037 -0.02(-3.14%)
May 03, 2023 0.6500 0.6700 0.6084 0.6400 98,156 -0.02(-3.03%)
May 02, 2023 0.6400 0.6758 0.5831 0.6600 138,826 -0.00(-0.21%)
May 01, 2023 0.6600 0.6956 0.6551 0.6614 19,066 -0.01(-1.28%)
Apr 28, 2023 0.6650 0.6998 0.6600 0.6700 55,084 -0.01(-0.74%)
Apr 27, 2023 0.6750 0.6900 0.6699 0.6750 47,085 -0.00(-0.18%)
Apr 26, 2023 0.6800 0.7000 0.6700 0.6762 43,741 -0.01(-1.05%)
Apr 25, 2023 0.6900 0.7000 0.6700 0.6834 73,593 -0.01(-1.17%)
Apr 24, 2023 0.6800 0.6915 0.6500 0.6915 117,544 -0.01(-1.21%)
Apr 21, 2023 0.7250 0.7250 0.6744 0.7000 55,838 -0.02(-2.78%)
Apr 20, 2023 0.7700 0.7700 0.6700 0.7200 132,027 -0.07(-8.28%)
Apr 19, 2023 0.8200 0.8372 0.7800 0.7850 126,519 -0.03(-3.68%)
Apr 18, 2023 0.7900 0.8150 0.7800 0.8150 168,348 +0.05(+7.24%)
Apr 17, 2023 0.7200 0.7620 0.7200 0.7600 163,684 +0.07(+9.75%)
Apr 14, 2023 0.7100 0.7106 0.6800 0.6925 46,593 -0.01(-1.90%)
Apr 13, 2023 0.7275 0.7700 0.6815 0.7059 183,755 -0.01(-1.69%)
Apr 12, 2023 0.6648 0.7200 0.6600 0.7180 215,143 +0.05(+7.97%)
Apr 11, 2023 0.6450 0.6700 0.6400 0.6650 80,600 +0.02(+3.23%)
Apr 10, 2023 0.6014 0.6577 0.6014 0.6442 125,008 +0.03(+4.75%)
Apr 06, 2023 0.6200 0.6352 0.6050 0.6150 116,468 -0.01(-0.81%)
Apr 05, 2023 0.5800 0.6200 0.5755 0.6200 85,733 +0.02(+3.33%)
Apr 04, 2023 0.6100 0.6200 0.5800 0.6000 137,194 -0.01(-1.62%)
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.