Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.100 4.340 3.910 4.030 2,695,357 +0.00(+0.00%)
Jul 11, 2024 3.690 4.040 3.570 4.030 2,438,381 +0.42(+11.63%)
Jul 10, 2024 3.750 3.810 3.510 3.610 1,439,693 -0.03(-0.82%)
Jul 09, 2024 3.330 3.680 3.262 3.640 2,168,879 +0.34(+10.30%)
Jul 08, 2024 3.350 3.700 3.230 3.300 2,529,887 +0.13(+4.10%)
Jul 05, 2024 3.270 3.380 3.085 3.170 1,109,940 -0.01(-0.31%)
Jul 03, 2024 3.390 3.550 3.130 3.180 1,334,721 +0.21(+7.07%)
Jul 02, 2024 2.970 3.030 2.915 2.970 840,194 -0.04(-1.33%)
Jul 01, 2024 3.080 3.125 2.930 3.010 1,138,257 -0.07(-2.27%)
Jun 28, 2024 3.040 3.170 2.960 3.080 12,564,169 +0.03(+0.98%)
Jun 27, 2024 3.090 3.200 2.995 3.050 1,511,551 -0.02(-0.65%)
Jun 26, 2024 2.920 3.110 2.900 3.070 1,313,753 +0.13(+4.42%)
Jun 25, 2024 3.050 3.150 2.930 2.940 1,675,408 -0.10(-3.29%)
Jun 24, 2024 3.030 3.110 2.970 3.040 2,158,107 +0.02(+0.66%)
Jun 21, 2024 2.980 3.020 2.860 3.020 4,598,019 +0.10(+3.42%)
Jun 20, 2024 3.500 3.500 2.795 2.920 3,964,598 -0.56(-16.09%)
Jun 18, 2024 3.420 3.590 3.350 3.480 1,491,290 +0.07(+2.05%)
Jun 17, 2024 3.990 4.015 3.190 3.410 3,282,670 -0.57(-14.32%)
Jun 14, 2024 4.350 4.370 3.920 3.980 1,763,719 -0.39(-8.92%)
Jun 13, 2024 4.980 5.200 4.340 4.370 2,706,255 -0.59(-11.90%)
Jun 12, 2024 4.680 4.980 4.630 4.960 1,464,329 +0.45(+9.98%)
Jun 11, 2024 4.500 4.521 4.370 4.510 831,124 -0.01(-0.22%)
Jun 10, 2024 4.390 4.600 4.300 4.520 1,096,996 +0.14(+3.20%)
Jun 07, 2024 4.280 4.380 4.210 4.380 593,644 +0.01(+0.23%)
Jun 06, 2024 4.620 4.650 4.240 4.370 898,601 -0.25(-5.41%)
Jun 05, 2024 4.380 4.630 4.300 4.620 897,902 +0.27(+6.21%)
Jun 04, 2024 4.220 4.400 4.205 4.350 1,302,033 +0.10(+2.35%)
Jun 03, 2024 4.270 4.480 4.160 4.250 1,171,836 +0.04(+0.95%)
May 31, 2024 4.210 4.390 4.120 4.210 1,075,101 -0.04(-0.94%)
May 30, 2024 4.230 4.445 4.150 4.250 1,200,018 +0.07(+1.67%)
May 29, 2024 4.180 4.220 4.010 4.180 1,860,286 -0.09(-2.11%)
May 28, 2024 4.290 4.430 4.195 4.270 1,757,589 +0.06(+1.43%)
May 24, 2024 4.430 4.435 4.160 4.210 875,885 -0.14(-3.22%)
May 23, 2024 4.650 4.700 4.230 4.350 1,227,492 -0.26(-5.64%)
May 22, 2024 4.850 5.040 4.580 4.610 1,184,745 -0.18(-3.76%)
May 21, 2024 4.700 4.905 4.640 4.790 1,265,435 +0.18(+3.90%)
May 20, 2024 4.570 4.670 4.430 4.610 816,334 -0.00(-0.11%)
May 17, 2024 4.750 4.750 4.580 4.615 551,334 -0.12(-2.64%)
May 16, 2024 4.850 4.865 4.640 4.740 692,293 -0.08(-1.76%)
May 15, 2024 4.960 5.090 4.700 4.825 597,557 -0.00(-0.10%)
May 14, 2024 4.600 5.350 4.490 4.830 698,972 -0.23(-4.55%)
May 13, 2024 4.930 5.250 4.910 5.060 876,319 +0.15(+3.05%)
May 10, 2024 5.140 5.190 4.810 4.910 709,065 -0.23(-4.47%)
May 09, 2024 4.980 5.160 4.940 5.140 496,508 +0.20(+4.05%)
May 08, 2024 4.910 5.100 4.810 4.940 349,805 -0.06(-1.20%)
May 07, 2024 5.240 5.240 4.950 5.000 805,566 -0.21(-4.03%)
May 06, 2024 5.170 5.265 5.080 5.210 476,854 +0.13(+2.56%)
May 03, 2024 5.230 5.440 5.055 5.080 536,637 +0.10(+2.01%)
May 02, 2024 5.230 5.310 4.900 4.980 660,892 -0.21(-4.05%)
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.