Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 5.390 5.880 5.390 5.830 1,331,790 +0.44(+8.16%)
Jul 12, 2024 5.050 5.435 5.020 5.390 1,284,561 +0.45(+9.11%)
Jul 11, 2024 4.600 4.995 4.600 4.940 1,214,843 +0.32(+6.93%)
Jul 10, 2024 4.550 4.640 4.520 4.620 495,077 +0.08(+1.76%)
Jul 09, 2024 4.470 4.580 4.440 4.540 794,535 +0.03(+0.67%)
Jul 08, 2024 4.270 4.544 4.240 4.510 943,801 +0.32(+7.64%)
Jul 05, 2024 4.100 4.200 4.000 4.190 554,902 +0.07(+1.70%)
Jul 03, 2024 4.150 4.285 4.110 4.120 339,789 -0.01(-0.24%)
Jul 02, 2024 4.100 4.180 4.070 4.130 560,910 +0.02(+0.49%)
Jul 01, 2024 4.220 4.340 4.080 4.110 640,092 -0.11(-2.61%)
Jun 28, 2024 4.260 4.310 4.130 4.220 3,069,291 -0.07(-1.63%)
Jun 27, 2024 3.840 4.320 3.780 4.290 1,008,734 +0.47(+12.30%)
Jun 26, 2024 4.020 4.040 3.805 3.820 807,010 -0.23(-5.68%)
Jun 25, 2024 4.190 4.280 4.010 4.050 765,571 -0.16(-3.80%)
Jun 24, 2024 4.120 4.310 4.100 4.210 845,858 +0.13(+3.19%)
Jun 21, 2024 4.020 4.270 3.960 4.080 5,909,660 +0.11(+2.77%)
Jun 20, 2024 3.850 4.040 3.760 3.970 1,172,947 +0.09(+2.32%)
Jun 18, 2024 3.720 3.890 3.634 3.880 930,581 +0.15(+4.02%)
Jun 17, 2024 3.770 3.770 3.650 3.730 882,253 -0.04(-1.06%)
Jun 14, 2024 3.710 3.810 3.510 3.770 1,158,959 +0.04(+1.07%)
Jun 13, 2024 3.820 3.830 3.650 3.730 752,460 -0.02(-0.53%)
Jun 12, 2024 3.820 4.010 3.710 3.750 1,279,439 +0.05(+1.35%)
Jun 11, 2024 3.750 3.775 3.655 3.700 1,608,464 -0.09(-2.37%)
Jun 10, 2024 3.840 3.870 3.690 3.790 1,870,905 -0.08(-2.07%)
Jun 07, 2024 3.980 4.070 3.870 3.870 702,147 -0.16(-3.97%)
Jun 06, 2024 4.150 4.150 3.970 4.030 792,488 -0.13(-3.12%)
Jun 05, 2024 4.130 4.170 4.065 4.160 842,501 +0.04(+0.97%)
Jun 04, 2024 4.000 4.210 3.980 4.120 760,269 +0.10(+2.49%)
Jun 03, 2024 4.160 4.210 3.935 4.020 1,093,501 -0.04(-0.99%)
May 31, 2024 4.170 4.225 4.030 4.060 3,048,229 -0.08(-1.93%)
May 30, 2024 3.970 4.145 3.925 4.140 841,743 +0.25(+6.43%)
May 29, 2024 4.020 4.020 3.890 3.890 776,402 -0.18(-4.42%)
May 28, 2024 4.060 4.090 3.980 4.070 794,710 +0.07(+1.75%)
May 24, 2024 4.180 4.210 3.955 4.000 854,898 -0.17(-4.08%)
May 23, 2024 4.500 4.510 4.105 4.170 1,199,930 -0.33(-7.33%)
May 22, 2024 4.330 4.565 4.300 4.500 796,970 +0.15(+3.45%)
May 21, 2024 4.410 4.477 4.300 4.350 728,903 -0.08(-1.81%)
May 20, 2024 4.590 4.594 4.410 4.430 618,464 -0.12(-2.64%)
May 17, 2024 4.560 4.660 4.430 4.550 942,737 +0.05(+1.11%)
May 16, 2024 4.550 4.670 4.435 4.500 880,149 +0.01(+0.22%)
May 15, 2024 4.450 4.589 4.400 4.490 1,472,707 +0.18(+4.18%)
May 14, 2024 4.040 4.460 4.030 4.310 1,449,520 +0.32(+8.02%)
May 13, 2024 3.850 4.260 3.850 3.990 1,105,710 +0.18(+4.72%)
May 10, 2024 3.880 3.920 3.745 3.810 887,093 -0.07(-1.80%)
May 09, 2024 3.720 3.930 3.580 3.880 1,001,710 +0.17(+4.58%)
May 08, 2024 3.760 3.795 3.650 3.710 1,009,988 -0.13(-3.39%)
May 07, 2024 3.860 3.950 3.760 3.840 876,789 +0.00(+0.00%)
May 06, 2024 3.870 3.870 3.760 3.840 673,063 -0.01(-0.26%)
May 03, 2024 3.890 3.980 3.820 3.850 872,311 +0.09(+2.39%)
May 02, 2024 3.730 3.770 3.625 3.760 743,276 +0.08(+2.17%)
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.