Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 5.050 5.090 4.795 4.880 14,392,399 -0.21(-4.13%)
Jun 12, 2024 5.200 5.340 5.040 5.090 10,657,602 +0.00(+0.00%)
Jun 11, 2024 5.000 5.330 4.970 5.090 21,772,544 +0.05(+0.99%)
Jun 10, 2024 4.580 5.070 4.510 5.040 36,838,776 +0.45(+9.80%)
Jun 07, 2024 4.460 5.150 4.450 4.590 98,938,648 +0.70(+17.99%)
Jun 06, 2024 3.960 3.990 3.835 3.890 5,824,414 -0.11(-2.75%)
Jun 05, 2024 4.030 4.050 3.830 4.000 7,317,667 +0.01(+0.25%)
Jun 04, 2024 3.870 4.020 3.760 3.990 16,385,250 +0.16(+4.18%)
Jun 03, 2024 3.670 3.920 3.630 3.830 11,390,784 +0.28(+7.89%)
May 31, 2024 3.500 3.660 3.500 3.550 10,703,133 +0.08(+2.31%)
May 30, 2024 3.350 3.480 3.230 3.470 8,707,478 +0.15(+4.52%)
May 29, 2024 3.310 3.360 3.230 3.320 8,532,803 -0.03(-0.90%)
May 28, 2024 3.470 3.520 3.300 3.350 9,359,442 -0.13(-3.74%)
May 24, 2024 3.530 3.540 3.440 3.480 6,997,103 -0.01(-0.29%)
May 23, 2024 3.670 3.680 3.460 3.490 9,226,070 -0.17(-4.64%)
May 22, 2024 3.680 3.730 3.610 3.660 5,825,292 -0.04(-1.08%)
May 21, 2024 3.700 3.820 3.670 3.700 4,667,439 -0.03(-0.80%)
May 20, 2024 3.830 3.840 3.710 3.730 5,545,726 -0.08(-2.10%)
May 17, 2024 3.910 3.980 3.740 3.810 6,922,331 -0.09(-2.31%)
May 16, 2024 3.890 3.930 3.820 3.900 5,629,534 +0.00(+0.00%)
May 15, 2024 3.750 3.928 3.710 3.900 7,311,681 +0.22(+5.98%)
May 14, 2024 3.730 3.830 3.665 3.680 6,284,147 -0.06(-1.60%)
May 13, 2024 3.850 3.880 3.720 3.740 5,609,403 -0.06(-1.58%)
May 10, 2024 3.920 3.945 3.750 3.800 4,365,126 -0.08(-2.06%)
May 09, 2024 3.840 3.920 3.800 3.880 5,618,179 +0.07(+1.84%)
May 08, 2024 3.850 3.900 3.775 3.810 8,905,184 -0.06(-1.55%)
May 07, 2024 3.780 3.890 3.740 3.870 5,072,441 +0.14(+3.75%)
May 06, 2024 3.950 3.950 3.685 3.730 6,692,548 -0.20(-5.09%)
May 03, 2024 4.000 4.020 3.740 3.930 8,439,274 -0.02(-0.51%)
May 02, 2024 4.140 4.200 3.840 3.950 10,278,630 -0.12(-3.07%)
May 01, 2024 3.970 4.210 3.880 4.075 16,906,256 +0.15(+3.69%)
Apr 30, 2024 4.020 4.120 3.920 3.930 15,484,310 -0.21(-5.07%)
Apr 29, 2024 3.880 4.300 3.770 4.140 24,218,068 +0.35(+9.23%)
Apr 26, 2024 3.590 3.840 3.560 3.790 7,876,647 +0.23(+6.46%)
Apr 25, 2024 3.540 3.595 3.360 3.560 9,072,984 -0.02(-0.56%)
Apr 24, 2024 3.530 3.709 3.510 3.580 6,956,178 +0.08(+2.29%)
Apr 23, 2024 3.720 3.815 3.500 3.500 10,387,072 -0.23(-6.17%)
Apr 22, 2024 3.710 3.800 3.610 3.730 8,217,026 +0.04(+1.08%)
Apr 19, 2024 3.710 3.840 3.550 3.690 8,226,235 -0.04(-1.07%)
Apr 18, 2024 3.710 3.880 3.640 3.730 9,740,328 +0.05(+1.36%)
Apr 17, 2024 3.630 3.800 3.630 3.680 9,645,712 +0.10(+2.79%)
Apr 16, 2024 3.450 3.600 3.420 3.580 6,439,483 +0.13(+3.77%)
Apr 15, 2024 3.670 3.710 3.400 3.450 11,913,505 -0.19(-5.22%)
Apr 12, 2024 3.800 4.050 3.580 3.640 22,368,284 -0.13(-3.45%)
Apr 11, 2024 3.450 3.786 3.440 3.770 18,557,246 +0.33(+9.59%)
Apr 10, 2024 3.340 3.520 3.270 3.440 12,912,663 +0.01(+0.29%)
Apr 09, 2024 3.330 3.450 3.250 3.430 7,592,140 +0.10(+3.00%)
Apr 08, 2024 3.320 3.370 3.220 3.330 10,084,616 +0.01(+0.30%)
Apr 05, 2024 3.160 3.350 3.150 3.320 7,926,384 +0.11(+3.43%)
Apr 04, 2024 3.220 3.296 3.145 3.210 8,457,532 +0.00(+0.00%)
Apr 03, 2024 3.090 3.260 3.050 3.210 13,238,924 +0.11(+3.55%)
Apr 02, 2024 3.140 3.260 3.060 3.100 9,298,342 -0.07(-2.21%)
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.