Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 4.120 4.140 4.030 4.070 167,205 +0.00(+0.00%)
Oct 03, 2024 3.960 4.070 3.930 4.070 96,377 +0.13(+3.30%)
Oct 02, 2024 4.000 4.000 3.920 3.940 194,536 -0.05(-1.25%)
Oct 01, 2024 4.090 4.120 3.970 3.990 194,808 -0.13(-3.16%)
Sep 30, 2024 4.090 4.200 4.050 4.120 215,008 +0.00(+0.00%)
Sep 27, 2024 4.100 4.160 4.070 4.120 156,844 +0.02(+0.49%)
Sep 26, 2024 4.080 4.110 4.010 4.100 157,172 +0.10(+2.50%)
Sep 25, 2024 4.190 4.210 3.980 4.000 224,573 -0.13(-3.15%)
Sep 24, 2024 4.100 4.270 4.090 4.130 434,025 +0.02(+0.49%)
Sep 23, 2024 3.960 4.120 3.900 4.110 240,266 +0.19(+4.85%)
Sep 20, 2024 3.980 4.080 3.920 3.920 412,289 -0.11(-2.73%)
Sep 19, 2024 4.100 4.110 3.990 4.030 172,519 -0.01(-0.25%)
Sep 18, 2024 4.030 4.190 3.900 4.040 242,909 -0.03(-0.74%)
Sep 17, 2024 4.070 4.210 4.020 4.070 218,528 +0.00(+0.00%)
Sep 16, 2024 3.930 4.100 3.930 4.070 169,970 +0.11(+2.78%)
Sep 13, 2024 3.800 3.980 3.800 3.960 200,593 +0.14(+3.66%)
Sep 12, 2024 3.840 3.920 3.810 3.820 488,247 -0.02(-0.52%)
Sep 11, 2024 4.090 4.090 3.830 3.840 610,371 -0.21(-5.19%)
Sep 10, 2024 4.320 4.320 4.010 4.050 354,605 -0.20(-4.71%)
Sep 09, 2024 4.020 4.340 3.980 4.250 787,821 +0.43(+11.26%)
Sep 06, 2024 4.020 4.110 3.820 3.820 240,208 -0.23(-5.68%)
Sep 05, 2024 4.010 4.240 4.010 4.050 208,617 +0.01(+0.25%)
Sep 04, 2024 4.020 4.250 3.980 4.040 287,510 +0.02(+0.50%)
Sep 03, 2024 4.050 4.090 3.840 4.020 243,612 +0.11(+2.81%)
Aug 30, 2024 3.910 0 +0.00(+0.00%)
Aug 29, 2024 3.770 3.940 3.740 3.910 221,427 +0.17(+4.55%)
Aug 28, 2024 3.900 3.900 3.700 3.740 473,267 +0.05(+1.36%)
Aug 27, 2024 3.950 3.950 3.650 3.690 882,069 -0.60(-13.99%)
Aug 26, 2024 4.320 4.360 4.180 4.290 217,572 -0.06(-1.38%)
Aug 23, 2024 4.300 4.390 4.260 4.350 297,966 +0.11(+2.59%)
Aug 22, 2024 4.420 4.440 4.180 4.240 296,201 -0.13(-2.97%)
Aug 21, 2024 4.270 4.400 4.250 4.370 182,965 +0.12(+2.82%)
Aug 20, 2024 4.580 4.600 4.230 4.250 361,564 -0.31(-6.80%)
Aug 19, 2024 4.510 4.590 4.460 4.560 282,654 +0.13(+2.93%)
Aug 16, 2024 4.430 4.440 4.360 4.430 320,273 +0.08(+1.84%)
Aug 15, 2024 4.400 4.490 4.340 4.350 289,116 +0.01(+0.23%)
Aug 14, 2024 4.400 4.550 4.270 4.340 430,230 +0.03(+0.70%)
Aug 13, 2024 4.310 4.540 4.280 4.310 394,223 +0.03(+0.70%)
Aug 12, 2024 4.590 4.590 4.250 4.280 420,232 -0.24(-5.31%)
Aug 09, 2024 4.720 4.780 4.470 4.520 287,413 -0.11(-2.38%)
Aug 08, 2024 4.610 4.740 4.320 4.630 310,913 +0.23(+5.23%)
Aug 07, 2024 4.750 4.780 4.370 4.400 189,476 -0.24(-5.17%)
Aug 06, 2024 4.900 4.900 4.500 4.640 481,724 -0.37(-7.39%)
Aug 02, 2024 5.010 0 -0.24(-4.57%)
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.