Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.630 6.800 5.916 6.020 839,236 -0.56(-8.51%)
Jun 13, 2024 6.090 7.040 5.900 6.580 1,861,351 +0.56(+9.30%)
Jun 12, 2024 6.080 6.310 5.990 6.020 329,392 +0.13(+2.21%)
Jun 11, 2024 6.180 6.350 5.860 5.890 801,354 -0.41(-6.51%)
Jun 10, 2024 5.230 6.300 5.230 6.300 915,880 +1.05(+20.00%)
Jun 07, 2024 5.320 5.450 5.230 5.250 227,839 -0.12(-2.23%)
Jun 06, 2024 5.180 5.420 5.160 5.370 215,911 +0.20(+3.87%)
Jun 05, 2024 5.190 5.250 5.100 5.170 181,143 +0.02(+0.39%)
Jun 04, 2024 5.020 5.180 4.840 5.150 168,396 +0.11(+2.18%)
Jun 03, 2024 5.240 5.240 4.850 5.040 216,520 -0.10(-1.95%)
May 31, 2024 5.130 5.200 5.090 5.140 283,694 +0.05(+0.98%)
May 30, 2024 5.230 5.300 5.090 5.090 285,990 -0.10(-1.93%)
May 29, 2024 5.200 5.270 5.050 5.190 453,926 +0.02(+0.39%)
May 28, 2024 5.080 5.300 4.980 5.170 625,687 +0.14(+2.78%)
May 24, 2024 4.840 5.060 4.790 5.030 170,824 +0.25(+5.23%)
May 23, 2024 4.850 4.940 4.750 4.780 76,922 -0.02(-0.42%)
May 22, 2024 5.010 5.090 4.730 4.800 228,927 -0.19(-3.81%)
May 21, 2024 4.950 5.110 4.930 4.990 144,587 +0.03(+0.60%)
May 20, 2024 4.910 5.090 4.820 4.960 210,325 +0.10(+2.06%)
May 17, 2024 4.830 5.010 4.830 4.860 140,688 -0.01(-0.21%)
May 16, 2024 5.000 5.020 4.830 4.870 140,298 -0.11(-2.21%)
May 15, 2024 5.100 5.100 4.876 4.980 218,319 -0.02(-0.40%)
May 14, 2024 4.830 5.050 4.830 5.000 260,303 +0.17(+3.52%)
May 13, 2024 4.800 5.080 4.710 4.830 770,803 +0.16(+3.43%)
May 10, 2024 4.410 4.700 4.339 4.670 411,974 +0.30(+6.86%)
May 09, 2024 4.300 4.660 4.180 4.370 254,563 +0.09(+2.10%)
May 08, 2024 4.030 4.410 3.980 4.280 233,518 +0.22(+5.42%)
May 07, 2024 4.010 4.160 4.000 4.060 127,982 +0.00(+0.00%)
May 06, 2024 4.250 4.285 4.040 4.060 137,769 -0.13(-3.10%)
May 03, 2024 4.110 4.240 4.100 4.190 201,068 +0.14(+3.46%)
May 02, 2024 4.000 4.070 3.910 4.050 91,524 +0.13(+3.32%)
May 01, 2024 3.780 4.020 3.770 3.920 154,859 +0.14(+3.70%)
Apr 30, 2024 3.810 3.840 3.780 3.780 69,360 -0.02(-0.53%)
Apr 29, 2024 3.990 4.094 3.790 3.800 270,602 -0.16(-4.04%)
Apr 26, 2024 3.830 3.980 3.810 3.960 66,382 +0.11(+2.86%)
Apr 25, 2024 3.750 3.860 3.750 3.850 107,610 +0.02(+0.52%)
Apr 24, 2024 3.760 3.840 3.722 3.830 86,759 +0.00(+0.00%)
Apr 23, 2024 3.740 3.960 3.680 3.830 109,279 +0.08(+2.13%)
Apr 22, 2024 3.540 3.750 3.540 3.750 182,583 +0.21(+5.93%)
Apr 19, 2024 3.550 3.670 3.510 3.540 54,614 -0.03(-0.84%)
Apr 18, 2024 3.420 3.720 3.388 3.570 117,844 +0.16(+4.69%)
Apr 17, 2024 3.520 3.564 3.400 3.410 141,827 -0.11(-3.12%)
Apr 16, 2024 3.520 3.600 3.510 3.520 129,355 -0.04(-1.12%)
Apr 15, 2024 3.840 3.840 3.560 3.560 196,837 -0.30(-7.77%)
Apr 12, 2024 3.870 3.910 3.710 3.860 127,038 +0.00(+0.00%)
Apr 11, 2024 3.790 3.940 3.750 3.860 173,523 +0.06(+1.58%)
Apr 10, 2024 4.020 4.030 3.710 3.800 217,928 -0.25(-6.17%)
Apr 09, 2024 4.340 4.590 3.950 4.050 467,220 -0.36(-8.16%)
Apr 08, 2024 4.410 4.430 4.300 4.410 132,354 +0.04(+0.92%)
Apr 05, 2024 4.300 4.390 4.250 4.370 82,717 +0.06(+1.39%)
Apr 04, 2024 4.390 4.486 4.280 4.310 154,416 -0.05(-1.15%)
Apr 03, 2024 4.260 4.440 4.210 4.360 138,810 +0.08(+1.87%)
Apr 02, 2024 4.350 4.410 4.250 4.280 129,750 -0.09(-2.06%)
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.