Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.660 4.000 3.650 3.710 606,469 +0.00(+0.00%)
May 28, 2024 3.550 3.800 3.460 3.710 835,588 +0.25(+7.23%)
May 24, 2024 3.250 3.475 3.250 3.460 320,040 +0.23(+7.12%)
May 23, 2024 3.340 3.478 3.230 3.230 489,645 -0.02(-0.62%)
May 22, 2024 3.230 3.290 3.180 3.250 311,349 +0.00(+0.00%)
May 21, 2024 3.330 3.330 3.230 3.250 287,184 -0.08(-2.40%)
May 20, 2024 3.300 3.400 3.160 3.330 365,461 +0.05(+1.52%)
May 17, 2024 3.410 3.470 3.280 3.280 239,663 -0.15(-4.37%)
May 16, 2024 3.540 3.540 3.425 3.430 190,325 -0.11(-3.11%)
May 15, 2024 3.480 3.550 3.338 3.540 240,213 +0.15(+4.42%)
May 14, 2024 3.640 3.700 3.390 3.390 458,845 -0.22(-6.09%)
May 13, 2024 3.650 3.720 3.595 3.610 261,662 +0.00(+0.00%)
May 10, 2024 3.570 3.690 3.510 3.610 404,700 +0.04(+1.12%)
May 09, 2024 3.780 3.790 3.560 3.570 408,843 -0.21(-5.56%)
May 08, 2024 3.810 3.815 3.670 3.780 443,376 -0.08(-2.07%)
May 07, 2024 3.930 4.000 3.790 3.860 678,327 -0.07(-1.78%)
May 06, 2024 3.680 4.050 3.680 3.930 1,485,731 +0.27(+7.38%)
May 03, 2024 3.480 4.230 3.310 3.660 13,601,597 +0.63(+20.79%)
May 02, 2024 2.910 3.060 2.910 3.030 614,796 +0.14(+4.84%)
May 01, 2024 2.970 3.045 2.880 2.890 381,661 -0.11(-3.67%)
Apr 30, 2024 2.990 3.100 2.980 3.000 347,578 -0.03(-0.99%)
Apr 29, 2024 3.050 3.170 3.020 3.030 588,535 +0.06(+2.02%)
Apr 26, 2024 2.900 3.060 2.880 2.970 507,779 +0.07(+2.41%)
Apr 25, 2024 2.930 2.990 2.885 2.900 350,534 -0.11(-3.65%)
Apr 24, 2024 2.990 3.020 2.970 3.010 320,936 +0.09(+3.08%)
Apr 23, 2024 2.850 3.000 2.850 2.920 375,946 +0.08(+2.82%)
Apr 22, 2024 2.830 2.920 2.770 2.840 504,714 +0.07(+2.53%)
Apr 19, 2024 2.940 2.950 2.750 2.770 829,261 -0.17(-5.78%)
Apr 18, 2024 2.920 3.020 2.830 2.940 881,837 +0.03(+1.03%)
Apr 17, 2024 3.080 3.089 2.910 2.910 739,455 -0.13(-4.28%)
Apr 16, 2024 3.150 3.200 3.040 3.040 709,807 -0.17(-5.30%)
Apr 15, 2024 3.450 3.450 3.145 3.210 1,188,320 -0.22(-6.41%)
Apr 12, 2024 3.690 3.691 3.380 3.430 1,201,563 -0.29(-7.80%)
Apr 11, 2024 3.680 3.730 3.490 3.720 762,727 +0.02(+0.54%)
Apr 10, 2024 3.760 3.850 3.600 3.700 905,526 -0.10(-2.63%)
Apr 09, 2024 3.700 3.860 3.625 3.800 921,888 +0.23(+6.44%)
Apr 08, 2024 3.510 3.990 3.430 3.570 2,604,627 +0.46(+14.79%)
Apr 05, 2024 3.550 3.760 3.030 3.110 3,429,748 -0.11(-3.42%)
Apr 04, 2024 3.920 4.270 3.200 3.220 6,327,403 -1.73(-34.95%)
Apr 03, 2024 4.650 4.990 4.610 4.950 567,590 +0.23(+4.87%)
Apr 02, 2024 4.740 4.790 4.575 4.720 433,510 -0.09(-1.87%)
Apr 01, 2024 4.610 4.870 4.550 4.810 359,167 +0.22(+4.79%)
Mar 28, 2024 4.890 4.685 4.500 4.590 564,877 -0.30(-6.13%)
Mar 27, 2024 4.730 4.920 4.655 4.890 566,421 +0.18(+3.82%)
Mar 26, 2024 4.720 5.007 4.700 4.710 544,820 +0.01(+0.21%)
Mar 25, 2024 4.880 5.160 4.650 4.700 842,492 -0.25(-5.05%)
Mar 22, 2024 5.380 5.410 4.860 4.950 945,038 -0.45(-8.33%)
Mar 21, 2024 5.080 5.640 5.075 5.400 1,377,612 +0.41(+8.22%)
Mar 20, 2024 4.790 5.080 4.750 4.990 905,802 +0.16(+3.31%)
Mar 19, 2024 4.780 4.910 4.620 4.830 589,740 -0.02(-0.41%)
Mar 18, 2024 4.940 5.110 4.770 4.850 945,320 -0.02(-0.41%)
Mar 15, 2024 4.630 5.120 4.560 4.870 1,733,340 +0.30(+6.56%)
Mar 14, 2024 4.780 5.171 4.442 4.570 1,256,631 -0.16(-3.38%)
Mar 13, 2024 4.470 4.770 4.300 4.730 759,117 +0.23(+5.11%)
Mar 12, 2024 4.600 4.750 4.460 4.500 581,582 -0.06(-1.32%)
Mar 11, 2024 4.530 4.740 4.350 4.560 762,258 -0.02(-0.44%)
Mar 08, 2024 4.580 4.850 4.500 4.580 672,462 +0.09(+2.00%)
Mar 07, 2024 4.760 4.840 4.480 4.490 918,446 -0.20(-4.26%)
Mar 06, 2024 4.310 4.700 4.190 4.690 1,334,555 +0.47(+11.14%)
Mar 05, 2024 4.170 4.490 4.170 4.220 835,958 -0.04(-0.94%)
Mar 04, 2024 4.220 4.340 3.900 4.260 1,003,509 -0.01(-0.23%)
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.