Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 4.710 4.800 4.290 4.480 14,444 -0.10(-2.18%)
Jun 12, 2024 4.490 4.840 4.310 4.580 40,459 +0.28(+6.51%)
Jun 11, 2024 4.700 5.100 4.250 4.300 73,865 -0.20(-4.44%)
Jun 10, 2024 4.710 4.910 4.500 4.500 32,408 +0.00(+0.00%)
Jun 07, 2024 5.210 5.250 4.260 4.500 23,577 -0.50(-10.00%)
Jun 06, 2024 5.140 5.355 5.000 5.000 22,144 -0.16(-3.10%)
Jun 05, 2024 5.260 5.790 4.500 5.160 73,272 -0.07(-1.34%)
Jun 04, 2024 5.880 6.211 5.160 5.230 28,782 -0.62(-10.60%)
Jun 03, 2024 5.200 6.220 5.033 5.850 60,733 +0.45(+8.33%)
May 31, 2024 5.280 5.820 5.280 5.400 70,463 +0.16(+3.05%)
May 30, 2024 7.540 7.681 4.440 5.240 327,013 -2.92(-35.78%)
May 29, 2024 6.860 8.390 6.680 8.160 142,214 +1.24(+17.92%)
May 28, 2024 5.650 7.830 5.650 6.920 119,311 +1.31(+23.35%)
May 24, 2024 5.630 5.867 5.330 5.610 17,686 -0.02(-0.36%)
May 23, 2024 5.480 5.930 5.260 5.630 39,120 +0.09(+1.62%)
May 22, 2024 6.130 6.370 5.540 5.540 15,167 -0.53(-8.73%)
May 21, 2024 6.380 6.710 6.070 6.070 44,306 -0.49(-7.47%)
May 20, 2024 6.290 6.775 6.200 6.560 16,947 +0.28(+4.46%)
May 17, 2024 6.170 6.960 6.170 6.280 16,274 -0.26(-3.98%)
May 16, 2024 5.940 7.190 5.940 6.540 111,594 +0.49(+8.10%)
May 15, 2024 5.720 6.250 5.670 6.050 39,995 +0.30(+5.22%)
May 14, 2024 5.240 5.750 5.200 5.750 30,399 +0.53(+10.15%)
May 13, 2024 5.230 5.680 5.010 5.220 17,713 -0.17(-3.15%)
May 10, 2024 5.050 5.550 5.030 5.390 41,045 +0.29(+5.69%)
May 09, 2024 4.770 5.100 4.456 5.100 51,787 +0.26(+5.37%)
May 08, 2024 4.870 5.100 4.750 4.840 13,806 +0.03(+0.62%)
May 07, 2024 4.690 4.950 4.530 4.810 30,789 +0.23(+5.02%)
May 06, 2024 4.430 5.190 4.380 4.580 48,536 +0.16(+3.62%)
May 03, 2024 4.420 4.700 4.420 4.420 20,739 +0.03(+0.68%)
May 02, 2024 4.240 4.660 4.240 4.390 29,611 -0.10(-2.23%)
May 01, 2024 4.270 4.510 4.040 4.490 24,580 +0.27(+6.40%)
Apr 30, 2024 4.320 4.590 4.140 4.220 28,394 -0.23(-5.17%)
Apr 29, 2024 4.280 4.465 3.880 4.450 32,380 +0.15(+3.49%)
Apr 26, 2024 4.330 4.490 4.110 4.300 25,017 +0.19(+4.62%)
Apr 25, 2024 4.590 4.590 4.090 4.110 33,975 -0.39(-8.67%)
Apr 24, 2024 4.660 4.760 4.500 4.500 15,260 -0.18(-3.85%)
Apr 23, 2024 4.660 4.840 4.560 4.680 10,871 +0.04(+0.86%)
Apr 22, 2024 4.630 4.750 4.530 4.640 21,951 +0.01(+0.22%)
Apr 19, 2024 4.800 4.800 4.580 4.630 29,144 -0.17(-3.54%)
Apr 18, 2024 4.660 4.840 4.522 4.800 12,539 +0.10(+2.13%)
Apr 17, 2024 4.590 4.700 4.580 4.700 12,535 -0.09(-1.88%)
Apr 16, 2024 4.560 4.800 4.560 4.790 41,926 +0.04(+0.84%)
Apr 15, 2024 4.680 4.755 4.430 4.750 35,850 +0.06(+1.28%)
Apr 12, 2024 4.700 4.850 4.610 4.690 29,029 +0.02(+0.43%)
Apr 11, 2024 4.740 4.820 4.650 4.670 31,373 -0.07(-1.48%)
Apr 10, 2024 4.710 4.750 4.530 4.740 27,095 +0.13(+2.82%)
Apr 09, 2024 4.570 4.710 4.440 4.610 45,449 +0.03(+0.66%)
Apr 08, 2024 4.440 4.730 4.200 4.580 74,197 +0.18(+4.09%)
Apr 05, 2024 4.060 4.400 3.920 4.400 35,878 +0.24(+5.77%)
Apr 04, 2024 4.310 4.350 4.010 4.160 21,361 -0.04(-0.95%)
Apr 03, 2024 4.620 4.620 4.095 4.200 49,068 -0.36(-7.89%)
Apr 02, 2024 4.580 4.700 4.250 4.560 101,966 +0.09(+2.01%)
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.