Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.220 5.360 5.000 5.170 6,835,416 -0.07(-1.34%)
Jun 20, 2024 5.710 5.790 5.170 5.240 4,493,155 -0.69(-11.71%)
Jun 18, 2024 6.190 6.300 5.900 5.935 2,121,384 -0.26(-4.12%)
Jun 17, 2024 6.700 6.790 6.040 6.190 3,503,654 -0.86(-12.20%)
Jun 14, 2024 7.000 7.269 6.900 7.050 1,168,648 -0.15(-2.08%)
Jun 13, 2024 7.280 7.510 6.990 7.200 1,302,184 -0.14(-1.91%)
Jun 12, 2024 7.140 7.565 7.140 7.340 1,996,140 +0.35(+5.01%)
Jun 11, 2024 7.080 7.140 6.700 6.990 1,440,953 -0.21(-2.92%)
Jun 10, 2024 7.200 7.870 7.110 7.200 1,461,772 -0.07(-0.96%)
Jun 07, 2024 7.150 7.410 6.960 7.270 1,543,026 -0.05(-0.68%)
Jun 06, 2024 7.460 7.830 7.270 7.320 1,526,551 -0.20(-2.66%)
Jun 05, 2024 6.650 7.585 6.577 7.520 2,666,106 +0.85(+12.74%)
Jun 04, 2024 7.360 7.360 5.950 6.670 4,965,863 -0.70(-9.50%)
Jun 03, 2024 7.510 7.625 7.110 7.370 3,068,596 -0.11(-1.47%)
May 31, 2024 9.970 9.970 7.170 7.480 8,814,366 -1.62(-17.80%)
May 30, 2024 7.710 9.430 7.710 9.100 8,175,244 +1.39(+18.03%)
May 29, 2024 7.420 7.880 7.395 7.710 1,916,283 +0.22(+2.94%)
May 28, 2024 7.310 7.630 7.245 7.490 1,494,342 +0.34(+4.76%)
May 24, 2024 7.290 7.450 7.050 7.150 1,454,939 -0.06(-0.83%)
May 23, 2024 7.650 7.680 7.125 7.210 2,221,343 -0.35(-4.63%)
May 22, 2024 7.030 7.780 6.970 7.560 2,784,618 +0.53(+7.54%)
May 21, 2024 7.100 7.460 6.899 7.030 2,212,131 -0.03(-0.42%)
May 20, 2024 6.350 7.180 6.070 7.060 3,944,965 +0.73(+11.53%)
May 17, 2024 6.360 6.550 5.870 6.330 3,638,106 -0.09(-1.40%)
May 16, 2024 6.500 7.020 6.355 6.420 4,364,316 -0.05(-0.77%)
May 15, 2024 6.800 6.960 6.180 6.470 5,024,776 +0.05(+0.78%)
May 14, 2024 5.910 6.620 5.610 6.420 5,032,620 +0.94(+17.15%)
May 13, 2024 4.740 5.670 4.738 5.480 3,863,343 +0.78(+16.60%)
May 10, 2024 4.500 4.840 4.322 4.700 1,761,812 +0.18(+3.98%)
May 09, 2024 4.410 4.630 4.410 4.520 823,831 +0.01(+0.22%)
May 08, 2024 4.720 4.737 4.410 4.510 970,693 -0.10(-2.17%)
May 07, 2024 4.540 4.750 4.520 4.610 1,164,491 +0.07(+1.54%)
May 06, 2024 4.500 4.550 4.310 4.540 1,017,525 +0.13(+2.95%)
May 03, 2024 4.500 4.570 4.360 4.410 803,493 +0.01(+0.23%)
May 02, 2024 4.500 4.550 4.280 4.400 975,648 +0.00(+0.00%)
May 01, 2024 3.950 4.565 3.930 4.400 2,386,268 +0.48(+12.24%)
Apr 30, 2024 4.050 4.103 3.860 3.920 952,269 -0.17(-4.16%)
Apr 29, 2024 4.060 4.210 3.930 4.090 1,263,630 +0.10(+2.51%)
Apr 26, 2024 3.920 4.010 3.850 3.990 689,524 +0.09(+2.31%)
Apr 25, 2024 3.790 3.920 3.710 3.900 790,623 +0.08(+2.09%)
Apr 24, 2024 3.950 4.030 3.695 3.820 1,507,246 -0.11(-2.80%)
Apr 23, 2024 3.850 4.185 3.750 3.930 2,155,074 +0.23(+6.22%)
Apr 22, 2024 3.900 3.900 3.300 3.700 2,618,317 +0.00(+0.00%)
Apr 19, 2024 3.750 4.110 3.550 3.700 4,898,175 +0.11(+3.06%)
Apr 18, 2024 3.180 3.750 3.170 3.590 5,785,100 +0.47(+15.06%)
Apr 17, 2024 3.170 3.200 3.100 3.120 1,079,272 +0.06(+1.96%)
Apr 16, 2024 3.000 3.117 2.900 3.060 1,428,684 +0.19(+6.62%)
Apr 15, 2024 2.960 2.975 2.860 2.870 746,917 -0.01(-0.35%)
Apr 12, 2024 3.030 3.060 2.810 2.880 1,449,457 -0.14(-4.64%)
Apr 11, 2024 3.040 3.040 2.920 3.020 1,692,077 +0.03(+1.00%)
Apr 10, 2024 3.020 3.070 2.900 2.990 1,281,757 -0.05(-1.64%)
Apr 09, 2024 3.120 3.165 3.040 3.040 1,117,670 -0.06(-1.94%)
Apr 08, 2024 3.040 3.125 3.040 3.100 605,021 +0.06(+1.97%)
Apr 05, 2024 3.160 3.160 2.980 3.040 643,307 -0.08(-2.56%)
Apr 04, 2024 3.070 3.370 3.070 3.120 1,303,527 +0.09(+2.97%)
Apr 03, 2024 2.920 3.080 2.890 3.030 1,136,922 +0.06(+2.02%)
Apr 02, 2024 2.990 3.000 2.900 2.970 962,655 -0.04(-1.33%)
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.