Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.630 3.670 3.380 3.380 95,239 -0.25(-6.89%)
Jun 21, 2024 3.480 3.700 3.270 3.630 900,540 +0.06(+1.68%)
Jun 20, 2024 3.320 3.680 3.270 3.570 77,822 +0.14(+4.08%)
Jun 18, 2024 3.670 3.670 3.350 3.430 89,573 -0.10(-2.83%)
Jun 17, 2024 3.630 3.700 3.470 3.530 67,791 -0.03(-0.84%)
Jun 14, 2024 3.240 3.690 3.240 3.560 76,390 +0.23(+6.91%)
Jun 13, 2024 3.610 3.610 3.330 3.330 110,818 -0.28(-7.76%)
Jun 12, 2024 3.570 3.700 3.530 3.610 68,105 -0.06(-1.63%)
Jun 11, 2024 3.560 3.700 3.440 3.670 64,284 -0.04(-1.08%)
Jun 10, 2024 3.380 3.800 3.380 3.710 129,617 +0.39(+11.75%)
Jun 07, 2024 3.260 3.320 3.130 3.320 25,193 +0.08(+2.47%)
Jun 06, 2024 3.410 3.410 3.240 3.240 11,460 -0.14(-4.14%)
Jun 05, 2024 3.380 3.420 3.260 3.380 95,319 -0.02(-0.59%)
Jun 04, 2024 3.490 3.490 3.400 3.400 20,708 -0.09(-2.58%)
Jun 03, 2024 3.310 3.500 3.240 3.490 71,421 +0.11(+3.25%)
May 31, 2024 3.400 3.400 3.350 3.380 29,279 -0.04(-1.17%)
May 30, 2024 3.390 3.490 3.305 3.420 123,726 -0.02(-0.58%)
May 29, 2024 3.400 3.470 3.283 3.440 85,372 +0.04(+1.18%)
May 28, 2024 3.470 3.470 3.350 3.400 56,371 -0.02(-0.58%)
May 24, 2024 3.490 3.500 3.400 3.420 70,225 -0.10(-2.84%)
May 23, 2024 3.450 3.550 3.450 3.520 21,399 -0.03(-0.85%)
May 22, 2024 3.625 3.625 3.500 3.550 60,554 -0.05(-1.39%)
May 21, 2024 3.550 3.600 3.550 3.600 35,893 +0.08(+2.27%)
May 20, 2024 3.470 3.525 3.430 3.520 43,114 +0.02(+0.57%)
May 17, 2024 3.510 3.570 3.450 3.500 16,941 -0.10(-2.78%)
May 16, 2024 3.510 3.620 3.510 3.600 14,388 +0.05(+1.41%)
May 15, 2024 3.540 3.650 3.510 3.550 17,150 -0.05(-1.39%)
May 14, 2024 3.540 3.650 3.460 3.600 26,553 +0.07(+1.98%)
May 13, 2024 3.510 3.630 3.450 3.530 15,271 +0.02(+0.57%)
May 10, 2024 3.550 3.660 3.500 3.510 14,526 -0.08(-2.23%)
May 09, 2024 3.600 3.680 3.500 3.590 20,628 +0.09(+2.57%)
May 08, 2024 3.580 3.580 3.500 3.500 30,284 -0.02(-0.57%)
May 07, 2024 3.570 3.700 3.500 3.520 41,470 -0.04(-1.12%)
May 06, 2024 3.510 3.700 3.500 3.560 44,500 +0.05(+1.42%)
May 03, 2024 3.560 3.616 3.500 3.510 10,213 -0.01(-0.28%)
May 02, 2024 3.550 3.575 3.500 3.520 11,570 -0.02(-0.56%)
May 01, 2024 3.540 3.620 3.500 3.540 17,365 -0.05(-1.39%)
Apr 30, 2024 3.540 3.700 3.500 3.590 10,005 +0.04(+1.13%)
Apr 29, 2024 3.590 3.645 3.550 3.550 10,672 -0.02(-0.56%)
Apr 26, 2024 3.550 3.650 3.550 3.570 9,266 -0.02(-0.56%)
Apr 25, 2024 3.560 3.600 3.500 3.590 3,785 +0.11(+3.16%)
Apr 24, 2024 3.500 3.700 3.450 3.480 22,216 -0.02(-0.57%)
Apr 23, 2024 3.540 3.690 3.460 3.500 20,415 -0.02(-0.57%)
Apr 22, 2024 3.276 3.650 3.276 3.520 31,628 +0.25(+7.81%)
Apr 19, 2024 3.370 3.550 3.200 3.265 83,174 -0.12(-3.69%)
Apr 18, 2024 2.750 3.660 2.750 3.390 113,897 -0.05(-1.45%)
Apr 17, 2024 3.450 3.500 3.400 3.440 29,898 -0.06(-1.71%)
Apr 16, 2024 3.600 3.600 3.450 3.500 17,038 -0.15(-4.11%)
Apr 15, 2024 3.750 3.770 3.650 3.650 35,376 +0.01(+0.27%)
Apr 12, 2024 3.750 3.750 3.600 3.640 25,027 -0.08(-2.15%)
Apr 11, 2024 3.750 3.750 3.675 3.720 21,789 +0.06(+1.64%)
Apr 10, 2024 3.830 3.830 3.660 3.660 13,700 -0.11(-2.92%)
Apr 09, 2024 3.810 3.810 3.740 3.770 13,983 +0.02(+0.53%)
Apr 08, 2024 3.850 3.850 3.690 3.750 13,899 -0.01(-0.27%)
Apr 05, 2024 3.830 3.830 3.670 3.760 26,572 +0.09(+2.45%)
Apr 04, 2024 3.740 3.830 3.670 3.670 34,332 -0.06(-1.61%)
Apr 03, 2024 3.800 3.800 3.700 3.730 10,338 -0.05(-1.32%)
Apr 02, 2024 3.635 3.790 3.635 3.780 30,950 +0.10(+2.72%)
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.