Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.220 5.250 5.020 5.150 273,948 -0.07(-1.34%)
Jul 16, 2024 4.600 5.310 4.600 5.220 1,776,361 +0.89(+20.55%)
Jul 15, 2024 4.150 4.340 4.080 4.330 105,153 +0.18(+4.34%)
Jul 12, 2024 4.200 4.248 4.111 4.150 81,680 +0.01(+0.24%)
Jul 11, 2024 3.980 4.150 3.928 4.140 157,168 +0.22(+5.61%)
Jul 10, 2024 3.880 3.920 3.830 3.920 66,670 +0.02(+0.51%)
Jul 09, 2024 3.910 3.950 3.870 3.900 47,634 -0.02(-0.51%)
Jul 08, 2024 3.950 4.010 3.890 3.920 92,558 +0.01(+0.26%)
Jul 05, 2024 3.980 3.980 3.760 3.910 191,391 -0.06(-1.51%)
Jul 03, 2024 4.050 4.050 3.930 3.970 79,234 -0.05(-1.24%)
Jul 02, 2024 3.950 4.040 3.850 4.020 128,034 +0.07(+1.77%)
Jul 01, 2024 4.320 4.400 3.930 3.950 222,558 -0.36(-8.35%)
Jun 28, 2024 4.040 4.500 4.035 4.310 676,036 +0.30(+7.48%)
Jun 27, 2024 3.860 4.020 3.850 4.010 61,293 +0.16(+4.16%)
Jun 26, 2024 3.830 3.880 3.680 3.850 134,471 -0.02(-0.52%)
Jun 25, 2024 3.860 3.969 3.830 3.870 43,366 -0.01(-0.26%)
Jun 24, 2024 3.920 4.040 3.860 3.880 73,252 -0.06(-1.52%)
Jun 21, 2024 3.910 3.950 3.870 3.940 143,593 +0.01(+0.25%)
Jun 20, 2024 3.890 3.970 3.810 3.930 75,260 +0.06(+1.55%)
Jun 18, 2024 3.870 3.960 3.850 3.870 64,902 -0.03(-0.77%)
Jun 17, 2024 3.850 3.939 3.750 3.900 124,479 +0.03(+0.78%)
Jun 14, 2024 4.000 4.000 3.830 3.870 183,324 -0.16(-3.85%)
Jun 13, 2024 4.240 4.330 4.004 4.025 93,430 -0.23(-5.52%)
Jun 12, 2024 4.250 4.340 4.220 4.260 96,593 +0.13(+3.15%)
Jun 11, 2024 4.110 4.140 4.030 4.130 90,458 -0.02(-0.48%)
Jun 10, 2024 4.000 4.220 3.990 4.150 134,874 +0.08(+1.97%)
Jun 07, 2024 4.200 4.235 4.070 4.070 123,459 -0.17(-4.01%)
Jun 06, 2024 4.190 4.270 4.120 4.240 164,596 +0.02(+0.47%)
Jun 05, 2024 4.150 4.370 4.150 4.220 315,318 -0.03(-0.71%)
Jun 04, 2024 4.500 4.500 4.180 4.250 201,550 -0.25(-5.56%)
Jun 03, 2024 4.530 4.640 4.400 4.500 179,126 -0.03(-0.66%)
May 31, 2024 4.670 4.690 4.510 4.530 131,483 -0.08(-1.74%)
May 30, 2024 4.600 4.705 4.580 4.610 111,576 +0.05(+1.10%)
May 29, 2024 4.660 4.710 4.510 4.560 147,592 -0.14(-2.98%)
May 28, 2024 4.770 4.849 4.660 4.700 178,196 -0.12(-2.49%)
May 24, 2024 4.750 4.840 4.740 4.820 158,212 +0.08(+1.58%)
May 23, 2024 4.970 4.970 4.710 4.745 241,948 -0.21(-4.33%)
May 22, 2024 4.930 4.960 4.850 4.960 194,680 +0.07(+1.43%)
May 21, 2024 5.000 5.010 4.840 4.890 143,188 -0.13(-2.59%)
May 20, 2024 4.940 5.090 4.870 5.020 242,117 +0.11(+2.24%)
May 17, 2024 4.970 5.000 4.900 4.910 100,644 -0.03(-0.61%)
May 16, 2024 4.920 4.968 4.830 4.940 114,279 +0.08(+1.54%)
May 15, 2024 4.840 4.890 4.772 4.865 140,452 +0.07(+1.35%)
May 14, 2024 4.810 4.830 4.710 4.800 124,012 +0.06(+1.27%)
May 13, 2024 4.910 4.910 4.690 4.740 174,391 -0.10(-2.07%)
May 10, 2024 4.900 4.980 4.780 4.840 193,652 -0.08(-1.63%)
May 09, 2024 4.600 4.920 4.560 4.920 318,280 +0.35(+7.66%)
May 08, 2024 4.550 4.770 4.420 4.570 388,687 -0.10(-2.14%)
May 07, 2024 4.560 4.680 4.511 4.670 220,492 +0.08(+1.74%)
May 06, 2024 4.780 4.799 4.520 4.590 303,586 -0.14(-2.96%)
May 03, 2024 4.680 4.740 4.640 4.730 175,774 +0.12(+2.60%)
May 02, 2024 4.700 4.750 4.530 4.610 188,980 -0.06(-1.28%)
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.