Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 5.000 5.105 4.890 5.000 293,825 +0.13(+2.67%)
Jun 18, 2024 5.600 5.600 4.650 4.870 460,677 -0.35(-6.70%)
Jun 17, 2024 5.200 5.274 5.080 5.220 260,365 +0.22(+4.40%)
Jun 14, 2024 5.450 5.520 4.930 5.000 292,047 -0.44(-8.09%)
Jun 13, 2024 4.940 5.440 4.880 5.440 523,623 +0.78(+16.74%)
Jun 12, 2024 4.100 4.880 4.100 4.660 484,302 +0.72(+18.27%)
Jun 11, 2024 3.540 4.150 3.520 3.940 561,838 +0.41(+11.61%)
Jun 10, 2024 3.160 3.550 3.130 3.530 625,975 +0.49(+16.12%)
Jun 07, 2024 3.210 3.240 3.040 3.040 268,178 -0.03(-0.98%)
Jun 06, 2024 3.290 3.460 3.070 3.070 180,655 -0.12(-3.76%)
Jun 05, 2024 3.880 3.900 3.150 3.190 660,526 -0.79(-19.85%)
Jun 04, 2024 4.110 4.140 3.850 3.980 289,910 -0.57(-12.53%)
Jun 03, 2024 4.740 4.740 4.320 4.550 121,743 +0.01(+0.22%)
May 31, 2024 4.660 4.850 4.437 4.540 87,765 -0.19(-4.02%)
May 30, 2024 4.810 5.030 4.630 4.730 139,377 +0.01(+0.21%)
May 29, 2024 5.150 5.270 4.670 4.720 98,926 -0.58(-10.94%)
May 28, 2024 5.790 5.800 5.210 5.300 185,923 -0.50(-8.62%)
May 24, 2024 5.440 5.800 5.295 5.800 158,560 +0.46(+8.61%)
May 23, 2024 5.300 5.500 5.260 5.340 91,602 +0.03(+0.56%)
May 22, 2024 5.240 5.574 5.240 5.310 95,040 -0.08(-1.48%)
May 21, 2024 5.190 5.421 5.190 5.390 76,891 +0.09(+1.70%)
May 20, 2024 5.350 5.440 5.150 5.300 76,247 -0.01(-0.19%)
May 17, 2024 5.350 5.350 5.110 5.310 91,979 -0.02(-0.38%)
May 16, 2024 5.650 5.650 5.260 5.330 125,247 -0.19(-3.44%)
May 15, 2024 5.740 5.820 5.410 5.520 129,752 -0.36(-6.12%)
May 14, 2024 5.620 5.900 5.450 5.880 240,837 +0.11(+1.91%)
May 13, 2024 5.690 5.940 5.580 5.770 79,770 +0.17(+3.04%)
May 10, 2024 5.880 6.030 5.560 5.600 151,014 -0.27(-4.60%)
May 09, 2024 5.960 6.100 5.790 5.870 149,302 -0.15(-2.49%)
May 08, 2024 6.300 6.320 5.935 6.020 154,573 -0.35(-5.49%)
May 07, 2024 6.800 7.000 5.830 6.370 490,423 -0.22(-3.34%)
May 06, 2024 6.200 6.650 6.020 6.590 330,626 +0.50(+8.21%)
May 03, 2024 5.200 6.140 5.200 6.090 629,397 +1.02(+20.12%)
May 02, 2024 4.920 5.280 4.801 5.070 154,442 +0.03(+0.60%)
May 01, 2024 4.800 5.385 4.760 5.040 243,652 +0.32(+6.78%)
Apr 30, 2024 4.830 4.900 4.660 4.720 193,522 -0.09(-1.87%)
Apr 29, 2024 4.890 4.930 4.710 4.810 165,531 +0.03(+0.63%)
Apr 26, 2024 4.770 5.066 4.710 4.780 204,490 +0.07(+1.49%)
Apr 25, 2024 4.670 4.780 4.520 4.710 229,651 -0.12(-2.48%)
Apr 24, 2024 4.750 5.100 4.480 4.830 267,436 +0.21(+4.55%)
Apr 23, 2024 4.520 4.890 4.410 4.620 474,520 +0.22(+5.00%)
Apr 22, 2024 4.210 4.440 3.910 4.400 462,905 +0.50(+12.82%)
Apr 19, 2024 4.930 5.290 3.800 3.900 725,555 -1.08(-21.69%)
Apr 18, 2024 4.980 5.140 4.760 4.980 313,303 -0.04(-0.80%)
Apr 17, 2024 4.920 5.380 4.901 5.020 380,999 +0.05(+1.01%)
Apr 16, 2024 5.610 5.610 4.840 4.970 633,733 -0.60(-10.77%)
Apr 15, 2024 5.900 6.000 5.530 5.570 362,473 -0.49(-8.09%)
Apr 12, 2024 6.270 6.450 5.900 6.060 937,610 -0.96(-13.68%)
Apr 11, 2024 7.330 7.450 6.490 7.020 708,986 -0.38(-5.14%)
Apr 10, 2024 6.020 8.000 6.010 7.400 3,583,609 +1.03(+16.17%)
Apr 09, 2024 6.300 6.580 5.870 6.370 1,369,658 -0.63(-9.00%)
Apr 08, 2024 7.880 8.240 6.260 7.000 1,692,039 -1.16(-14.22%)
Apr 05, 2024 11.03 11.90 7.500 8.160 28,609,440 +2.43(+42.41%)
Apr 04, 2024 6.540 6.670 5.550 5.730 868,471 -1.13(-16.47%)
Apr 03, 2024 13.76 13.76 5.000 6.860 3,153,157 -8.64(-55.74%)
Apr 02, 2024 18.53 20.95 13.58 15.50 273,700 -2.59(-14.32%)
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.