Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 5.290 5.550 5.210 5.210 4,073 -0.09(-1.70%)
Mar 28, 2024 5.750 5.750 5.250 5.300 1,330 -0.21(-3.81%)
Mar 27, 2024 5.550 5.595 5.510 5.510 3,812 +0.29(+5.56%)
Mar 26, 2024 5.318 5.385 5.200 5.220 7,762 -0.23(-4.22%)
Mar 25, 2024 5.800 5.940 5.230 5.450 17,479 -0.18(-3.20%)
Mar 21, 2024 5.630 115 +0.31(+5.83%)
Mar 20, 2024 5.810 5.810 5.320 5.320 8,682 -0.28(-5.00%)
Mar 19, 2024 5.760 5.880 5.570 5.600 9,511 -0.36(-6.05%)
Mar 18, 2024 5.780 5.975 5.300 5.961 16,702 +0.14(+2.42%)
Mar 15, 2024 5.870 6.020 5.310 5.820 25,107 +0.08(+1.39%)
Mar 13, 2024 5.740 835 -0.16(-2.71%)
Mar 12, 2024 5.700 6.110 5.500 5.900 11,481 +0.02(+0.34%)
Mar 07, 2024 5.880 178 +0.01(+0.17%)
Mar 06, 2024 5.870 5.870 5.870 5.870 234 +0.01(+0.17%)
Mar 05, 2024 5.860 5.860 5.860 5.860 238 -0.04(-0.67%)
Mar 04, 2024 6.056 6.056 5.900 5.900 1,500 -0.40(-6.35%)
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.