Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 7.050 | 0 | +0.76(+12.08%) | |||
May 24, 2024 | 6.250 | 6.290 | 6.250 | 6.290 | 5,590 | +0.09(+1.45%) |
May 22, 2024 | 6.200 | 0 | +0.00(+0.00%) | |||
May 17, 2024 | 6.200 | 0 | +0.22(+3.60%) | |||
May 16, 2024 | 6.000 | 6.100 | 5.984 | 5.984 | 4,500 | -0.04(-0.59%) |
May 14, 2024 | 6.020 | 0 | +0.27(+4.70%) | |||
May 13, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 1,000 | +0.15(+2.68%) |
May 09, 2024 | 5.600 | 0 | +0.05(+0.90%) | |||
May 08, 2024 | 5.600 | 5.600 | 5.350 | 5.550 | 6,000 | +0.25(+4.72%) |
May 06, 2024 | 5.300 | 0 | +0.21(+4.23%) | |||
May 02, 2024 | 5.085 | 0 | -0.47(-8.46%) | |||
Apr 25, 2024 | 5.555 | 0 | -0.22(-3.84%) | |||
Apr 24, 2024 | 5.777 | 5.777 | 5.777 | 5.777 | 1,116 | +0.31(+5.71%) |
Apr 12, 2024 | 5.465 | 0 | +0.25(+4.69%) | |||
Apr 10, 2024 | 5.220 | 13 | -0.01(-0.19%) | |||
Apr 09, 2024 | 5.230 | 5.230 | 5.230 | 5.230 | 480 | +0.00(+0.00%) |
Apr 08, 2024 | 5.230 | 5.230 | 5.230 | 5.230 | 100 | -0.04(-0.85%) |
Apr 05, 2024 | 5.275 | 5.275 | 5.275 | 5.275 | 2,500 | -0.14(-2.68%) |
Apr 04, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 105 | +0.00(+0.00%) |
Apr 03, 2024 | 5.390 | 5.555 | 5.174 | 5.420 | 22,063 | +0.17(+3.34%) |
Apr 02, 2024 | 5.245 | 5.245 | 5.245 | 5.245 | 8,000 | +0.33(+6.62%) |
Apr 01, 2024 | 5.365 | 5.365 | 4.920 | 4.920 | 6,000 | -0.24(-4.66%) |
Mar 27, 2024 | 5.160 | 0 | +0.23(+4.67%) | |||
Mar 25, 2024 | 4.930 | 0 | +0.02(+0.41%) | |||
Mar 22, 2024 | 4.680 | 4.910 | 4.680 | 4.910 | 2,800 | +0.07(+1.39%) |
Mar 18, 2024 | 4.843 | 0 | -0.26(-5.14%) | |||
Mar 14, 2024 | 5.105 | 0 | -0.29(-5.46%) | |||
Mar 12, 2024 | 5.400 | 0 | +0.63(+13.21%) | |||
Mar 05, 2024 | 4.770 | 0 | +0.27(+6.00%) | |||
Feb 26, 2024 | 4.500 | 0 | -0.05(-1.07%) | |||
Feb 21, 2024 | 4.549 | 0 | +1.08(+31.09%) | |||
Jan 18, 2024 | 3.470 | 0 | -0.24(-6.47%) | |||
Jan 17, 2024 | 4.060 | 4.060 | 3.710 | 3.710 | 5,100 | +0.07(+1.92%) |
Jan 16, 2024 | 3.600 | 3.640 | 3.600 | 3.640 | 1,504 | -0.36(-9.00%) |
Jan 11, 2024 | 4.000 | 0 | +0.05(+1.27%) | |||
Jan 10, 2024 | 3.795 | 3.950 | 3.795 | 3.950 | 1,100 | -0.03(-0.75%) |
Dec 21, 2023 | 3.980 | 0 | +0.18(+4.74%) | |||
Dec 20, 2023 | 3.800 | 3.800 | 3.800 | 3.800 | 13,000 | -0.20(-5.00%) |
Dec 18, 2023 | 4.000 | 7 | +0.37(+10.19%) | |||
Dec 08, 2023 | 3.630 | 0 | -0.17(-4.47%) | |||
Dec 07, 2023 | 3.850 | 3.850 | 3.800 | 3.800 | 18,000 | -0.20(-5.00%) |
Dec 04, 2023 | 4.000 | 0 | +0.63(+18.64%) | |||
Nov 30, 2023 | 3.372 | 0 | -0.41(-10.81%) | |||
Nov 27, 2023 | 3.780 | 0 | -0.52(-12.09%) | |||
Nov 21, 2023 | 4.300 | 0 | +0.30(+7.50%) | |||
Nov 20, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | +0.50(+14.45%) |
Nov 02, 2023 | 3.495 | 0 | +0.05(+1.41%) | |||
Nov 01, 2023 | 3.446 | 3.446 | 3.446 | 3.446 | 2,500 | +0.15(+4.44%) |
Oct 27, 2023 | 3.300 | 0 | -0.30(-8.33%) | |||
Oct 26, 2023 | 3.600 | 3.605 | 3.600 | 3.600 | 2,980 | +0.05(+1.41%) |
Oct 25, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 500 | -0.26(-6.82%) |
Oct 04, 2023 | 3.810 | 0 | -0.10(-2.56%) | |||
Sep 29, 2023 | 3.910 | 0 | +0.20(+5.39%) | |||
Sep 26, 2023 | 3.710 | 0 | -0.60(-13.86%) | |||
Sep 07, 2023 | 4.307 | 0 | -0.12(-2.78%) | |||
Aug 02, 2023 | 4.430 | 0 | -0.57(-11.40%) | |||
Jul 25, 2023 | 5.000 | 0 | +0.75(+17.56%) | |||
Jul 12, 2023 | 4.253 | 0 | +0.45(+11.93%) | |||
Jun 26, 2023 | 3.800 | 0 | +0.78(+25.83%) |
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.
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.