Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.640 3.660 3.500 3.650 110,396 +0.09(+2.53%)
Jun 20, 2024 3.580 3.730 3.500 3.560 155,426 -0.01(-0.28%)
Jun 18, 2024 3.620 3.840 3.570 3.570 144,206 -0.09(-2.46%)
Jun 17, 2024 3.800 3.820 3.600 3.660 132,360 -0.09(-2.40%)
Jun 14, 2024 3.650 3.850 3.640 3.750 234,461 +0.12(+3.31%)
Jun 13, 2024 3.720 3.750 3.602 3.630 100,653 -0.08(-2.16%)
Jun 12, 2024 3.720 3.869 3.700 3.710 89,087 -0.04(-1.07%)
Jun 11, 2024 3.630 3.830 3.500 3.750 290,896 +0.19(+5.34%)
Jun 10, 2024 3.540 3.600 3.400 3.560 193,168 +0.00(+0.00%)
Jun 07, 2024 3.810 3.811 3.520 3.560 494,589 -0.33(-8.48%)
Jun 06, 2024 3.780 3.890 3.710 3.890 142,536 +0.11(+2.91%)
Jun 05, 2024 3.920 3.950 3.600 3.780 372,178 -0.18(-4.55%)
Jun 04, 2024 3.990 4.080 3.910 3.960 187,492 -0.04(-1.00%)
Jun 03, 2024 4.120 4.350 3.920 4.000 445,658 -0.02(-0.50%)
May 31, 2024 3.660 4.250 3.660 4.020 683,572 +0.29(+7.77%)
May 30, 2024 3.700 3.760 3.650 3.730 105,007 +0.06(+1.63%)
May 29, 2024 3.720 3.820 3.650 3.670 166,371 -0.12(-3.17%)
May 28, 2024 3.810 3.870 3.730 3.790 218,991 -0.09(-2.32%)
May 24, 2024 3.920 3.920 3.760 3.880 147,217 +0.12(+3.19%)
May 23, 2024 4.000 4.007 3.720 3.760 385,964 -0.30(-7.39%)
May 22, 2024 3.930 4.159 3.930 4.060 274,045 +0.02(+0.50%)
May 21, 2024 4.070 4.170 3.910 4.040 371,493 -0.09(-2.18%)
May 20, 2024 4.100 4.600 4.020 4.130 667,489 +0.05(+1.23%)
May 17, 2024 4.140 4.850 3.860 4.080 2,668,096 +0.28(+7.37%)
May 16, 2024 3.730 3.850 3.682 3.800 422,215 +0.03(+0.80%)
May 15, 2024 4.200 4.260 3.660 3.770 776,715 -0.33(-8.05%)
May 14, 2024 4.070 4.920 3.850 4.100 4,249,011 +0.47(+12.95%)
May 13, 2024 3.690 3.870 3.630 3.630 414,988 +0.01(+0.28%)
May 10, 2024 3.480 3.780 3.380 3.620 471,068 +0.24(+7.10%)
May 09, 2024 3.420 3.440 3.302 3.380 87,552 -0.06(-1.74%)
May 08, 2024 3.370 3.460 3.320 3.440 97,731 +0.08(+2.38%)
May 07, 2024 3.520 3.600 3.360 3.360 201,479 -0.24(-6.67%)
May 06, 2024 3.740 3.760 3.560 3.600 174,341 -0.07(-1.91%)
May 03, 2024 3.500 3.820 3.500 3.670 330,087 +0.11(+3.09%)
May 02, 2024 3.580 3.666 3.420 3.560 290,364 -0.08(-2.20%)
May 01, 2024 3.240 3.880 3.210 3.640 1,168,027 +0.35(+10.64%)
Apr 30, 2024 3.300 3.360 3.150 3.290 114,451 -0.08(-2.37%)
Apr 29, 2024 3.210 3.420 3.210 3.370 185,966 +0.13(+4.01%)
Apr 26, 2024 3.260 3.310 3.200 3.240 129,804 +0.01(+0.31%)
Apr 25, 2024 3.230 3.270 3.110 3.230 148,299 -0.13(-3.87%)
Apr 24, 2024 3.120 3.470 3.110 3.360 586,642 +0.24(+7.69%)
Apr 23, 2024 3.050 3.160 3.050 3.120 152,467 +0.04(+1.30%)
Apr 22, 2024 3.060 3.100 3.010 3.080 152,956 +0.00(+0.00%)
Apr 19, 2024 3.030 3.080 3.000 3.080 208,120 +0.00(+0.00%)
Apr 18, 2024 3.200 3.239 3.000 3.080 366,561 -0.12(-3.75%)
Apr 17, 2024 3.130 3.400 3.100 3.200 416,393 -0.01(-0.31%)
Apr 16, 2024 3.090 3.270 3.050 3.210 474,677 +0.08(+2.56%)
Apr 15, 2024 3.310 3.325 3.020 3.130 697,465 -0.23(-6.85%)
Apr 12, 2024 3.810 3.920 3.350 3.360 3,914,057 +0.19(+5.99%)
Apr 11, 2024 3.050 3.330 2.920 3.170 3,141,448 +0.10(+3.26%)
Apr 10, 2024 3.070 3.120 3.040 3.070 237,224 +0.01(+0.33%)
Apr 09, 2024 3.050 3.110 3.050 3.060 144,911 +0.00(+0.00%)
Apr 08, 2024 3.070 3.200 3.050 3.060 446,426 -0.04(-1.29%)
Apr 05, 2024 3.080 3.100 3.000 3.100 383,757 +0.04(+1.31%)
Apr 04, 2024 3.100 3.150 3.020 3.060 263,290 +0.00(+0.00%)
Apr 03, 2024 3.220 3.220 3.010 3.060 353,974 -0.14(-4.38%)
Apr 02, 2024 3.310 3.330 3.200 3.200 250,633 -0.11(-3.32%)
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.