Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 3.380 3.475 3.272 3.360 244,765 +0.03(+0.90%)
May 24, 2024 3.110 3.360 3.110 3.330 204,649 +0.21(+6.73%)
May 23, 2024 3.260 3.270 3.120 3.120 189,353 -0.10(-3.11%)
May 22, 2024 3.240 3.298 3.180 3.220 188,227 -0.06(-1.83%)
May 21, 2024 3.170 3.559 3.111 3.280 454,859 +0.05(+1.55%)
May 20, 2024 2.920 3.280 2.920 3.230 401,057 +0.32(+11.00%)
May 17, 2024 2.860 2.990 2.850 2.910 90,403 +0.07(+2.46%)
May 16, 2024 2.920 2.950 2.820 2.840 187,576 -0.04(-1.39%)
May 15, 2024 2.990 2.990 2.860 2.880 173,803 -0.08(-2.70%)
May 14, 2024 3.030 3.080 2.960 2.960 163,111 -0.10(-3.27%)
May 13, 2024 3.020 3.080 2.970 3.060 344,691 +0.05(+1.66%)
May 10, 2024 3.180 3.180 3.010 3.010 229,403 -0.09(-2.90%)
May 09, 2024 3.020 3.160 2.960 3.100 396,234 +0.08(+2.65%)
May 08, 2024 3.000 3.160 2.840 3.020 543,865 +0.32(+11.85%)
May 07, 2024 2.700 2.900 2.665 2.700 224,023 +0.02(+0.75%)
May 06, 2024 2.750 2.780 2.630 2.680 169,955 -0.08(-2.90%)
May 03, 2024 2.850 2.870 2.730 2.760 48,897 -0.02(-0.72%)
May 02, 2024 2.740 2.790 2.700 2.780 75,353 +0.07(+2.58%)
May 01, 2024 2.660 2.750 2.611 2.710 64,824 +0.04(+1.50%)
Apr 30, 2024 2.690 2.720 2.605 2.670 137,119 -0.06(-2.20%)
Apr 29, 2024 2.700 2.810 2.660 2.730 176,459 +0.07(+2.63%)
Apr 26, 2024 2.660 2.750 2.560 2.660 212,918 +0.02(+0.76%)
Apr 25, 2024 2.820 2.845 2.600 2.640 290,900 -0.23(-8.01%)
Apr 24, 2024 3.020 3.040 2.855 2.870 107,813 -0.17(-5.59%)
Apr 23, 2024 2.990 3.159 2.980 3.040 160,255 +0.06(+2.01%)
Apr 22, 2024 3.070 3.070 2.890 2.980 161,162 -0.01(-0.33%)
Apr 19, 2024 2.820 3.050 2.810 2.990 245,150 +0.11(+3.82%)
Apr 18, 2024 2.800 2.940 2.790 2.880 232,570 +0.08(+2.86%)
Apr 17, 2024 2.819 2.867 2.752 2.800 221,466 -0.01(-0.34%)
Apr 16, 2024 2.905 2.905 2.714 2.810 289,792 -0.11(-3.62%)
Apr 15, 2024 3.126 3.146 2.877 2.915 324,396 -0.15(-5.00%)
Apr 12, 2024 3.088 3.145 3.011 3.068 249,058 -0.09(-2.74%)
Apr 11, 2024 3.145 3.289 3.068 3.155 608,851 +0.10(+3.13%)
Apr 10, 2024 3.030 3.116 2.858 3.059 473,422 -0.02(-0.62%)
Apr 09, 2024 2.666 3.279 2.666 3.078 2,987,580 +0.62(+25.39%)
Apr 08, 2024 2.340 2.532 2.301 2.455 236,945 +0.14(+6.22%)
Apr 05, 2024 2.321 2.349 2.292 2.311 151,722 +0.00(+0.00%)
Apr 04, 2024 2.407 2.407 2.277 2.311 210,292 -0.08(-3.21%)
Apr 03, 2024 2.378 2.416 2.349 2.388 120,503 -0.01(-0.40%)
Apr 02, 2024 2.378 2.416 2.349 2.397 136,506 +0.00(+0.00%)
Apr 01, 2024 2.397 2.416 2.359 2.397 159,565 +0.00(+0.00%)
Mar 28, 2024 2.378 2.436 2.359 2.397 144,679 +0.01(+0.40%)
Mar 27, 2024 2.330 2.388 2.330 2.388 115,740 +0.06(+2.47%)
Mar 26, 2024 2.301 2.359 2.253 2.330 220,880 +0.05(+2.10%)
Mar 25, 2024 2.474 2.498 2.273 2.282 471,082 -0.19(-7.75%)
Mar 22, 2024 2.397 2.522 2.397 2.474 192,630 +0.08(+3.20%)
Mar 21, 2024 2.455 2.455 2.349 2.397 189,825 -0.02(-0.79%)
Mar 20, 2024 2.282 2.416 2.273 2.416 277,709 +0.10(+4.13%)
Mar 19, 2024 2.282 2.377 2.263 2.321 253,740 +0.01(+0.41%)
Mar 18, 2024 2.397 2.426 2.301 2.311 345,479 -0.11(-4.37%)
Mar 15, 2024 2.426 2.474 2.378 2.416 260,722 +0.00(+0.00%)
Mar 14, 2024 2.541 2.580 2.392 2.416 253,220 -0.12(-4.55%)
Mar 13, 2024 2.445 2.666 2.440 2.532 332,753 +0.09(+3.53%)
Mar 12, 2024 2.474 2.551 2.397 2.445 325,365 -0.01(-0.39%)
Mar 11, 2024 2.838 2.838 2.436 2.455 1,120,265 -0.33(-11.72%)
Mar 08, 2024 2.829 2.973 2.647 2.781 1,796,784 -0.85(-23.48%)
Mar 07, 2024 3.500 3.673 3.395 3.634 740,037 +0.16(+4.70%)
Mar 06, 2024 3.289 3.481 3.244 3.471 391,536 +0.24(+7.42%)
Mar 05, 2024 3.289 3.299 3.213 3.232 157,918 -0.07(-2.03%)
Mar 04, 2024 3.327 3.462 3.289 3.299 242,893 -0.03(-0.86%)
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.