Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 4.860 5.090 4.780 4.850 2,203,593 -0.04(-0.82%)
Apr 18, 2024 5.040 5.110 4.840 4.890 1,832,937 -0.04(-0.81%)
Apr 17, 2024 5.100 5.250 4.920 4.930 1,929,005 -0.04(-0.80%)
Apr 16, 2024 4.700 5.090 4.690 4.970 2,863,089 +0.12(+2.47%)
Apr 15, 2024 5.310 5.430 4.790 4.850 4,081,802 -0.42(-7.97%)
Apr 12, 2024 5.260 5.730 5.210 5.270 2,872,697 -0.05(-0.94%)
Apr 11, 2024 5.530 5.640 5.140 5.320 3,073,270 -0.10(-1.85%)
Apr 10, 2024 5.360 5.550 5.170 5.420 3,476,218 -0.19(-3.39%)
Apr 09, 2024 5.840 5.912 5.490 5.610 3,994,928 -0.33(-5.56%)
Apr 08, 2024 6.250 6.800 5.650 5.940 6,859,788 -0.16(-2.62%)
Apr 05, 2024 6.380 6.635 5.990 6.100 5,538,444 -0.06(-0.97%)
Apr 04, 2024 6.290 7.370 6.040 6.160 12,293,651 -0.28(-4.35%)
Apr 03, 2024 5.660 6.440 5.310 6.440 7,060,054 +0.72(+12.59%)
Apr 02, 2024 5.060 5.810 4.910 5.720 6,463,194 +0.48(+9.16%)
Apr 01, 2024 5.810 6.440 5.150 5.240 10,849,669 -0.07(-1.32%)
Mar 28, 2024 5.760 5.270 5.260 5.310 10,440,723 -0.44(-7.65%)
Mar 27, 2024 4.530 5.790 4.430 5.750 16,560,532 +1.59(+38.22%)
Mar 26, 2024 4.040 4.380 3.790 4.160 6,091,085 +0.09(+2.21%)
Mar 25, 2024 4.310 4.580 4.040 4.070 6,399,391 -0.18(-4.24%)
Mar 22, 2024 4.600 4.620 4.170 4.250 6,255,028 -0.32(-7.00%)
Mar 21, 2024 5.000 5.405 4.510 4.570 10,145,834 -0.31(-6.35%)
Mar 20, 2024 6.490 6.490 4.660 4.880 18,177,948 -1.70(-25.84%)
Mar 19, 2024 8.730 8.740 6.350 6.580 15,081,359 -3.52(-34.85%)
Mar 18, 2024 8.680 11.21 8.670 10.10 19,597,974 +2.25(+28.66%)
Mar 15, 2024 6.340 8.160 6.100 7.850 8,760,423 +0.61(+8.43%)
Mar 14, 2024 7.700 7.710 5.300 7.240 9,192,562 +0.16(+2.26%)
Mar 13, 2024 6.670 7.280 6.426 7.080 8,070,889 +0.81(+12.92%)
Mar 12, 2024 5.530 6.345 5.510 6.270 4,322,773 +0.79(+14.42%)
Mar 11, 2024 6.100 6.535 5.300 5.480 8,674,316 -0.01(-0.18%)
Mar 08, 2024 4.680 5.730 4.650 5.490 7,386,005 +1.03(+23.09%)
Mar 07, 2024 4.280 4.500 4.200 4.460 2,221,864 +0.24(+5.69%)
Mar 06, 2024 4.890 4.890 4.175 4.220 4,801,160 -0.26(-5.80%)
Mar 05, 2024 4.150 4.670 3.900 4.480 7,103,672 +0.58(+14.87%)
Mar 04, 2024 4.100 4.240 3.550 3.900 5,952,864 +0.45(+13.04%)
Mar 01, 2024 3.120 3.525 2.960 3.450 2,219,787 +0.35(+11.29%)
Feb 29, 2024 3.260 3.320 3.050 3.100 2,281,783 -0.10(-3.13%)
Feb 28, 2024 3.090 3.220 2.960 3.200 2,023,112 +0.08(+2.56%)
Feb 27, 2024 2.770 3.145 2.740 3.120 2,663,210 +0.39(+14.29%)
Feb 26, 2024 2.610 2.730 2.560 2.730 1,065,641 +0.13(+5.00%)
Feb 23, 2024 2.540 2.700 2.490 2.600 950,589 +0.07(+2.77%)
Feb 22, 2024 2.670 2.680 2.470 2.530 1,286,502 -0.09(-3.44%)
Feb 21, 2024 2.650 2.715 2.570 2.620 706,204 -0.04(-1.50%)
Feb 20, 2024 2.750 2.855 2.600 2.660 1,598,013 -0.03(-1.12%)
Feb 16, 2024 2.860 2.860 2.650 2.690 1,841,601 -0.16(-5.61%)
Feb 15, 2024 2.830 2.900 2.745 2.850 1,317,747 +0.05(+1.79%)
Feb 14, 2024 2.680 2.840 2.581 2.800 1,069,668 +0.21(+8.11%)
Feb 13, 2024 2.860 2.870 2.551 2.590 1,530,796 -0.27(-9.44%)
Feb 12, 2024 2.680 2.880 2.620 2.860 1,740,374 +0.16(+5.93%)
Feb 09, 2024 2.710 2.800 2.630 2.700 1,265,040 -0.02(-0.74%)
Feb 08, 2024 2.670 2.880 2.620 2.720 1,417,565 -0.01(-0.37%)
Feb 07, 2024 2.840 2.860 2.455 2.730 2,454,489 -0.12(-4.21%)
Feb 06, 2024 2.940 3.025 2.850 2.850 1,380,333 -0.10(-3.39%)
Feb 05, 2024 3.110 3.130 2.890 2.950 1,411,069 -0.20(-6.35%)
Feb 02, 2024 3.020 3.190 2.978 3.150 1,430,557 +0.07(+2.27%)
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.