Register for streaming realtime charts, analysis tools, and prices.
P1Y862 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.86 | 0.04 | 2.20% | 1.93 | 1.975 | 1.815 | 0 |
| May 21 2024 | 1.82 | 0.02 | 1.11% | 1.925 | 1.925 | 1.71 | 0 |
| May 20 2024 | 1.80 | -0.09 | -4.51% | 1.875 | 1.93 | 1.80 | 0 |
| May 17 2024 | 1.885 | 0.02 | 1.07% | 1.91 | 1.975 | 1.835 | 0 |
| May 16 2024 | 1.865 | -0.04 | -2.10% | 1.795 | 1.875 | 1.735 | 0 |
| May 15 2024 | 1.905 | -0.21 | -9.72% | 2.105 | 2.135 | 1.89 | 0 |
| May 14 2024 | 2.11 | -0.02 | -0.71% | 2.07 | 2.135 | 2.045 | 0 |
| May 13 2024 | 2.125 | 0.19 | 9.54% | 1.995 | 2.125 | 1.975 | 0 |
| May 10 2024 | 1.94 | -0.03 | -1.27% | 1.94 | 2.01 | 1.89 | 0 |
| May 09 2024 | 1.965 | 0.00 | 0.00% | 2.065 | 2.20 | 1.955 | 0 |
| May 08 2024 | 1.965 | -0.13 | -5.98% | 1.965 | 2.005 | 1.885 | 0 |
| May 07 2024 | 2.09 | -0.12 | -5.22% | 2.225 | 2.315 | 2.075 | 0 |
| May 06 2024 | 2.205 | 0.03 | 1.38% | 2.24 | 2.27 | 2.18 | 0 |
| May 03 2024 | 2.175 | 0.09 | 4.57% | 2.125 | 2.22 | 2.105 | 0 |
| May 02 2024 | 2.08 | 0.10 | 4.79% | 2.135 | 2.155 | 2.00 | 0 |
| Apr 30 2024 | 1.985 | 0.13 | 6.72% | 2.02 | 2.065 | 1.915 | 0 |
| Apr 29 2024 | 1.86 | 0.01 | 0.54% | 1.885 | 1.93 | 1.82 | 0 |
| Apr 26 2024 | 1.85 | -0.20 | -9.54% | 1.925 | 2.01 | 1.825 | 0 |
| Apr 25 2024 | 2.045 | -0.25 | -10.70% | 2.325 | 2.36 | 1.725 | 0 |
| Apr 24 2024 | 2.29 | 0.04 | 1.78% | 2.275 | 2.395 | 2.255 | 0 |
| Apr 23 2024 | 2.25 | -0.02 | -0.66% | 2.32 | 2.32 | 2.20 | 0 |
| Apr 22 2024 | 2.265 | -0.17 | -6.79% | 2.405 | 2.425 | 2.225 | 0 |
| Apr 19 2024 | 2.43 | -0.02 | -0.61% | 2.51 | 2.625 | 2.40 | 0 |
| Apr 18 2024 | 2.445 | 0.05 | 2.30% | 2.42 | 2.51 | 2.415 | 0 |
| Apr 17 2024 | 2.39 | 0.00 | 0.00% | 2.495 | 2.51 | 2.345 | 0 |
| Apr 16 2024 | 2.39 | 0.08 | 3.46% | 2.41 | 2.45 | 2.315 | 0 |
| Apr 15 2024 | 2.31 | -0.04 | -1.70% | 2.395 | 2.435 | 2.195 | 0 |
| Apr 12 2024 | 2.35 | 0.00 | 0.21% | 2.365 | 2.425 | 2.285 | 0 |
| Apr 11 2024 | 2.345 | 0.05 | 2.18% | 2.32 | 2.39 | 2.305 | 0 |
| Apr 10 2024 | 2.295 | -0.01 | -0.22% | 2.29 | 2.395 | 2.185 | 0 |
| Apr 09 2024 | 2.30 | 0.02 | 1.10% | 2.30 | 2.35 | 2.21 | 0 |
| Apr 08 2024 | 2.275 | 0.11 | 5.08% | 2.24 | 2.275 | 2.17 | 0 |
| Apr 05 2024 | 2.165 | 0.17 | 8.25% | 2.19 | 2.24 | 2.15 | 0 |
| Apr 04 2024 | 2.00 | 0.10 | 4.99% | 1.99 | 2.02 | 1.92 | 0 |
| Apr 03 2024 | 1.905 | -0.05 | -2.31% | 2.00 | 2.06 | 1.745 | 0 |
| Apr 02 2024 | 1.95 | 0.16 | 8.64% | 1.88 | 2.02 | 1.75 | 0 |
| Mar 28 2024 | 1.795 | -0.10 | -5.28% | 1.805 | 1.84 | 1.70 | 0 |
| Mar 27 2024 | 1.895 | -0.46 | -19.53% | 1.845 | 1.965 | 1.74 | 0 |
| Mar 26 2024 | 2.355 | -0.03 | -1.26% | 2.395 | 2.425 | 2.315 | 0 |
| Mar 25 2024 | 2.385 | -0.13 | -5.17% | 2.58 | 2.58 | 2.36 | 0 |
| Mar 22 2024 | 2.515 | 0.01 | 0.40% | 2.545 | 2.62 | 2.46 | 0 |
| Mar 21 2024 | 2.505 | -0.09 | -3.47% | 2.51 | 2.56 | 2.475 | 0 |
| Mar 20 2024 | 2.595 | -0.13 | -4.77% | 2.70 | 2.845 | 2.595 | 0 |
| Mar 19 2024 | 2.725 | -0.02 | -0.55% | 2.745 | 2.855 | 2.70 | 0 |
| Mar 18 2024 | 2.74 | -0.05 | -1.62% | 2.785 | 2.785 | 2.655 | 0 |
| Mar 15 2024 | 2.785 | -0.01 | -0.18% | 2.825 | 2.95 | 2.73 | 0 |
| Mar 14 2024 | 2.79 | 0.06 | 2.01% | 2.75 | 2.84 | 2.71 | 0 |
| Mar 13 2024 | 2.735 | -0.01 | -0.18% | 2.695 | 2.835 | 2.625 | 0 |
| Mar 12 2024 | 2.74 | 0.10 | 3.79% | 2.695 | 2.78 | 2.645 | 0 |
| Mar 11 2024 | 2.64 | 0.07 | 2.52% | 2.645 | 2.725 | 2.595 | 0 |
| Mar 08 2024 | 2.575 | 0.03 | 0.98% | 2.58 | 2.72 | 2.51 | 0 |
| Mar 07 2024 | 2.55 | 0.07 | 2.62% | 2.64 | 2.655 | 2.545 | 0 |
| Mar 06 2024 | 2.485 | -0.15 | -5.51% | 2.71 | 2.745 | 2.485 | 0 |
| Mar 05 2024 | 2.63 | 0.07 | 2.94% | 2.625 | 2.695 | 2.455 | 0 |
| Mar 04 2024 | 2.555 | 0.31 | 13.81% | 2.35 | 2.56 | 2.35 | 0 |
| Mar 01 2024 | 2.245 | 0.04 | 1.81% | 2.305 | 2.42 | 2.215 | 0 |
| Feb 29 2024 | 2.205 | -0.01 | -0.45% | 2.23 | 2.25 | 2.15 | 0 |
| Feb 28 2024 | 2.215 | 0.09 | 4.48% | 2.16 | 2.22 | 2.12 | 0 |
| Feb 27 2024 | 2.12 | 0.00 | 0.00% | 2.165 | 2.235 | 2.10 | 0 |
| Feb 26 2024 | 2.12 | 0.04 | 2.17% | 2.12 | 2.17 | 2.06 | 0 |
| Feb 23 2024 | 2.075 | -0.10 | -4.38% | 2.12 | 2.14 | 1.995 | 0 |
