Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.690 4.270 3.690 4.100 12,576 +0.41(+11.11%)
Jun 20, 2024 3.720 4.000 3.680 3.690 7,082 +0.05(+1.37%)
Jun 18, 2024 3.800 3.950 3.640 3.640 7,224 -0.40(-9.90%)
Jun 17, 2024 4.060 4.060 3.770 4.040 1,268 +0.05(+1.25%)
Jun 14, 2024 3.503 4.330 3.503 3.990 11,996 +0.19(+5.00%)
Jun 13, 2024 3.660 3.900 3.660 3.800 5,247 -0.11(-2.81%)
Jun 10, 2024 3.910 261 -0.09(-2.25%)
Jun 07, 2024 3.880 4.030 3.700 4.000 7,355 +0.25(+6.52%)
Jun 06, 2024 3.610 4.370 3.610 3.755 4,171 +0.21(+5.77%)
Jun 05, 2024 3.500 4.370 3.500 3.550 7,360 -0.22(-5.84%)
Jun 04, 2024 4.100 4.700 3.590 3.770 17,280 +0.00(+0.00%)
Jun 03, 2024 3.550 4.650 3.450 3.770 32,547 +0.22(+6.20%)
May 31, 2024 3.580 3.580 3.360 3.550 2,932 +0.17(+5.03%)
May 30, 2024 3.330 3.380 3.300 3.380 1,703 -0.23(-6.37%)
May 29, 2024 3.590 3.720 3.250 3.610 2,880 -0.09(-2.43%)
May 28, 2024 3.330 3.750 3.330 3.700 1,839 +0.37(+11.11%)
May 24, 2024 3.330 3.330 3.330 3.330 235 +0.05(+1.52%)
May 23, 2024 3.280 3.290 3.280 3.280 1,931 -0.11(-3.35%)
May 22, 2024 3.394 3.394 3.394 3.394 1,615 +0.07(+2.22%)
May 21, 2024 3.300 3.410 3.250 3.320 3,428 -0.05(-1.48%)
May 20, 2024 3.180 3.390 3.180 3.370 2,169 +0.24(+7.67%)
May 17, 2024 3.240 3.470 3.070 3.130 4,797 -0.35(-10.06%)
May 16, 2024 3.400 3.600 3.270 3.480 6,905 +0.19(+5.78%)
May 15, 2024 3.390 3.450 3.100 3.290 15,781 -0.22(-6.27%)
May 14, 2024 3.680 3.680 3.200 3.510 7,118 -0.07(-1.96%)
May 13, 2024 3.800 3.930 3.580 3.580 15,403 -0.40(-9.94%)
May 10, 2024 4.110 4.120 3.975 3.975 4,877 -0.31(-7.34%)
May 09, 2024 4.300 4.300 4.280 4.290 1,612 +0.03(+0.70%)
May 08, 2024 4.030 4.500 4.030 4.260 9,746 +0.11(+2.65%)
May 07, 2024 4.230 4.270 4.110 4.150 2,247 +0.05(+1.22%)
May 06, 2024 4.100 4.130 4.100 4.100 3,754 -0.14(-3.26%)
May 03, 2024 4.270 4.500 4.110 4.238 5,529 -0.09(-2.00%)
May 01, 2024 4.324 113 +0.02(+0.57%)
Apr 30, 2024 4.300 4.300 4.300 4.300 708 -0.05(-1.15%)
Apr 29, 2024 4.140 4.462 4.021 4.350 8,934 +0.05(+1.16%)
Apr 26, 2024 4.100 4.300 4.100 4.300 1,475 +0.11(+2.63%)
Apr 25, 2024 4.110 4.190 4.110 4.190 591 -0.15(-3.43%)
Apr 24, 2024 4.100 4.380 4.100 4.339 6,595 +0.09(+2.09%)
Apr 23, 2024 4.570 4.600 4.170 4.250 10,576 -0.34(-7.41%)
Apr 22, 2024 5.290 5.300 4.330 4.590 13,048 -0.29(-5.94%)
Apr 19, 2024 5.080 5.210 4.760 4.880 7,579 +0.07(+1.46%)
Apr 18, 2024 4.630 4.810 4.500 4.810 2,846 +0.21(+4.57%)
Apr 17, 2024 5.040 5.040 4.440 4.600 3,510 -0.12(-2.54%)
Apr 16, 2024 4.170 5.070 4.170 4.720 10,308 +0.69(+17.12%)
Apr 15, 2024 5.020 5.020 3.970 4.030 9,778 -1.05(-20.67%)
Apr 12, 2024 5.210 5.210 5.060 5.080 5,536 -0.21(-3.93%)
Apr 11, 2024 5.288 5.288 5.288 5.288 631 -0.01(-0.23%)
Apr 10, 2024 5.300 5.300 5.292 5.300 1,822 +0.00(+0.00%)
Apr 09, 2024 5.310 5.440 5.300 5.300 4,071 -0.08(-1.53%)
Apr 08, 2024 5.383 5.383 5.383 5.383 190 +0.09(+1.75%)
Apr 05, 2024 5.290 5.290 5.290 5.290 378 +0.00(+0.00%)
Apr 04, 2024 5.350 5.350 5.250 5.290 2,018 -0.06(-1.12%)
Apr 03, 2024 5.240 5.580 5.240 5.350 9,874 +0.05(+0.94%)
Apr 02, 2024 5.300 5.300 5.300 5.300 529 +0.09(+1.73%)
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.