Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 3.610 3.740 3.570 3.630 60,383 +0.06(+1.68%)
Jul 19, 2024 3.600 3.720 3.520 3.570 34,861 -0.02(-0.56%)
Jul 18, 2024 3.620 3.690 3.590 3.590 45,161 -0.09(-2.45%)
Jul 17, 2024 3.650 3.750 3.550 3.680 66,920 +0.03(+0.82%)
Jul 16, 2024 3.700 3.773 3.620 3.650 30,446 -0.08(-2.14%)
Jul 15, 2024 3.760 3.820 3.660 3.730 52,162 +0.01(+0.27%)
Jul 12, 2024 3.720 3.750 3.700 3.720 17,256 +0.05(+1.36%)
Jul 11, 2024 3.650 3.810 3.650 3.670 91,953 +0.07(+1.94%)
Jul 10, 2024 3.650 3.660 3.580 3.600 50,300 -0.05(-1.37%)
Jul 09, 2024 3.700 3.740 3.630 3.650 96,878 -0.08(-2.14%)
Jul 08, 2024 3.830 3.850 3.700 3.730 19,069 -0.07(-1.84%)
Jul 05, 2024 3.780 3.870 3.780 3.800 53,065 -0.03(-0.78%)
Jul 03, 2024 3.670 3.900 3.670 3.830 69,498 +0.17(+4.64%)
Jul 02, 2024 3.820 3.820 3.630 3.660 51,669 -0.16(-4.19%)
Jul 01, 2024 3.810 3.920 3.650 3.820 71,282 -0.10(-2.55%)
Jun 28, 2024 3.790 3.920 3.790 3.920 77,792 +0.10(+2.62%)
Jun 27, 2024 3.770 3.900 3.700 3.820 58,368 +0.04(+1.06%)
Jun 26, 2024 3.640 3.850 3.510 3.780 94,857 +0.09(+2.44%)
Jun 25, 2024 3.610 3.830 3.610 3.690 64,518 +0.04(+1.10%)
Jun 24, 2024 3.590 3.690 3.590 3.650 43,283 +0.03(+0.83%)
Jun 21, 2024 3.630 3.780 3.600 3.620 76,449 -0.04(-1.09%)
Jun 20, 2024 3.600 3.770 3.590 3.660 108,757 +0.02(+0.55%)
Jun 18, 2024 3.630 3.700 3.590 3.640 58,147 -0.03(-0.82%)
Jun 17, 2024 3.680 3.710 3.640 3.670 42,213 -0.04(-1.08%)
Jun 14, 2024 3.700 3.828 3.660 3.710 76,986 -0.04(-1.07%)
Jun 13, 2024 3.770 3.850 3.710 3.750 83,046 +0.03(+0.81%)
Jun 12, 2024 3.690 3.820 3.690 3.720 71,807 +0.03(+0.81%)
Jun 11, 2024 3.660 3.790 3.640 3.690 50,352 -0.03(-0.81%)
Jun 10, 2024 3.730 3.790 3.700 3.720 29,520 +0.01(+0.27%)
Jun 07, 2024 3.800 3.810 3.680 3.710 39,202 -0.13(-3.39%)
Jun 06, 2024 3.780 3.890 3.700 3.840 53,324 +0.09(+2.40%)
Jun 05, 2024 3.840 3.840 3.700 3.750 42,117 -0.08(-2.09%)
Jun 04, 2024 3.800 3.880 3.730 3.830 81,661 +0.02(+0.52%)
Jun 03, 2024 3.760 3.870 3.610 3.810 100,923 +0.08(+2.14%)
May 31, 2024 3.780 3.928 3.700 3.730 53,836 -0.09(-2.36%)
May 30, 2024 3.700 3.900 3.680 3.820 68,173 +0.08(+2.14%)
May 29, 2024 3.550 3.900 3.550 3.740 275,624 +0.11(+3.03%)
May 28, 2024 3.680 3.830 3.560 3.630 142,304 -0.04(-1.09%)
May 24, 2024 3.590 3.840 3.590 3.670 96,846 +0.12(+3.38%)
May 23, 2024 3.710 3.770 3.510 3.550 115,143 -0.08(-2.20%)
May 22, 2024 3.700 3.741 3.620 3.630 54,838 -0.11(-2.94%)
May 21, 2024 3.730 3.815 3.710 3.740 86,553 -0.07(-1.84%)
May 20, 2024 3.690 3.850 3.690 3.810 51,024 +0.10(+2.70%)
May 17, 2024 3.950 3.950 3.710 3.710 161,828 -0.23(-5.84%)
May 16, 2024 3.900 3.980 3.825 3.940 86,395 +0.04(+1.03%)
May 15, 2024 4.050 4.050 3.860 3.900 60,978 -0.04(-1.02%)
May 14, 2024 3.770 4.030 3.710 3.940 87,536 +0.08(+2.07%)
May 13, 2024 3.860 4.000 3.860 3.860 83,629 +0.03(+0.78%)
May 10, 2024 3.820 3.920 3.760 3.830 81,801 +0.04(+1.06%)
May 09, 2024 3.700 3.910 3.700 3.790 81,903 +0.11(+2.99%)
May 08, 2024 3.620 3.730 3.450 3.680 116,542 +0.06(+1.66%)
May 07, 2024 3.680 3.820 3.580 3.620 92,723 -0.07(-1.90%)
May 06, 2024 3.610 3.775 3.580 3.690 119,417 +0.10(+2.79%)
May 03, 2024 3.620 3.620 3.540 3.590 71,141 +0.03(+0.84%)
May 02, 2024 3.640 3.689 3.530 3.560 155,007 +0.03(+0.85%)
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.