Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 4.400 4.541 4.280 4.280 1,584,552 -0.16(-3.60%)
Jul 23, 2024 4.290 4.530 4.270 4.440 1,241,493 +0.13(+3.02%)
Jul 22, 2024 4.260 4.420 4.180 4.310 1,669,310 +0.08(+1.89%)
Jul 19, 2024 4.370 4.460 4.210 4.230 2,074,454 -0.22(-4.94%)
Jul 18, 2024 4.740 4.810 4.425 4.450 1,429,681 -0.32(-6.71%)
Jul 17, 2024 4.960 4.970 4.730 4.770 1,957,849 -0.23(-4.60%)
Jul 16, 2024 4.950 5.045 4.910 5.000 3,061,159 +0.11(+2.25%)
Jul 15, 2024 4.820 4.970 4.770 4.890 2,151,195 +0.13(+2.73%)
Jul 12, 2024 4.800 4.880 4.745 4.760 1,762,676 +0.00(+0.00%)
Jul 11, 2024 4.440 4.805 4.420 4.760 3,053,364 +0.43(+9.93%)
Jul 10, 2024 4.410 4.470 4.255 4.330 1,489,162 -0.08(-1.81%)
Jul 09, 2024 4.230 4.450 4.095 4.410 2,719,126 +0.18(+4.26%)
Jul 08, 2024 4.250 4.390 4.200 4.230 2,826,415 +0.06(+1.44%)
Jul 05, 2024 3.870 4.200 3.800 4.170 2,960,164 +0.29(+7.47%)
Jul 03, 2024 4.110 4.240 3.860 3.880 1,837,086 -0.22(-5.37%)
Jul 02, 2024 3.950 4.180 3.950 4.100 2,596,746 +0.12(+3.02%)
Jul 01, 2024 4.200 4.230 3.960 3.980 2,194,900 -0.17(-4.10%)
Jun 28, 2024 4.070 4.200 3.945 4.150 5,325,327 +0.09(+2.22%)
Jun 27, 2024 3.850 4.070 3.750 4.060 1,783,803 +0.22(+5.73%)
Jun 26, 2024 3.880 3.980 3.795 3.840 1,449,206 -0.08(-1.92%)
Jun 25, 2024 3.770 3.930 3.690 3.915 1,520,288 +0.10(+2.49%)
Jun 24, 2024 3.900 4.090 3.790 3.820 1,666,363 -0.10(-2.55%)
Jun 21, 2024 3.920 4.060 3.780 3.920 3,210,161 +0.01(+0.26%)
Jun 20, 2024 3.800 3.930 3.730 3.910 1,591,300 +0.04(+1.03%)
Jun 18, 2024 3.680 3.960 3.670 3.870 1,919,858 +0.20(+5.45%)
Jun 17, 2024 3.430 3.690 3.392 3.670 1,525,610 +0.22(+6.38%)
Jun 14, 2024 3.470 3.565 3.405 3.450 1,570,594 -0.10(-2.82%)
Jun 13, 2024 3.740 3.760 3.470 3.550 1,917,384 -0.19(-5.08%)
Jun 12, 2024 3.910 4.005 3.710 3.740 2,254,147 -0.18(-4.59%)
Jun 11, 2024 3.750 3.995 3.740 3.920 2,549,195 +0.10(+2.62%)
Jun 10, 2024 3.670 3.870 3.665 3.820 2,193,594 +0.09(+2.55%)
Jun 07, 2024 3.740 3.920 3.630 3.725 3,328,790 -0.07(-1.97%)
Jun 06, 2024 3.360 3.920 3.330 3.800 6,714,175 +0.34(+9.99%)
Jun 05, 2024 3.140 3.870 3.140 3.455 21,081,848 +0.79(+29.40%)
Jun 04, 2024 2.540 2.775 2.520 2.670 4,449,856 +0.09(+3.49%)
Jun 03, 2024 2.490 2.650 2.490 2.580 2,021,407 +0.11(+4.45%)
May 31, 2024 2.310 2.550 2.310 2.470 3,520,768 +0.20(+8.81%)
May 30, 2024 2.240 2.340 2.230 2.270 773,219 +0.07(+3.18%)
May 29, 2024 2.260 2.315 2.200 2.200 687,324 -0.10(-4.35%)
May 28, 2024 2.340 2.380 2.250 2.300 686,572 -0.03(-1.29%)
May 24, 2024 2.270 2.370 2.185 2.330 1,422,396 +0.09(+4.02%)
May 23, 2024 2.260 2.280 2.180 2.240 985,384 +0.01(+0.45%)
May 22, 2024 2.290 2.330 2.210 2.230 857,408 -0.07(-3.04%)
May 21, 2024 2.310 2.325 2.270 2.300 726,789 -0.02(-0.86%)
May 20, 2024 2.360 2.400 2.270 2.320 743,215 -0.03(-1.28%)
May 17, 2024 2.400 2.430 2.350 2.350 770,240 -0.04(-1.67%)
May 16, 2024 2.450 2.470 2.360 2.390 714,268 -0.08(-3.24%)
May 15, 2024 2.570 2.610 2.435 2.470 730,639 -0.08(-3.14%)
May 14, 2024 2.480 2.730 2.470 2.550 1,819,382 +0.12(+4.94%)
May 13, 2024 2.110 2.520 2.110 2.430 2,717,779 +0.33(+15.71%)
May 10, 2024 2.290 2.300 2.100 2.100 650,601 -0.18(-7.89%)
May 09, 2024 2.150 2.290 2.120 2.280 933,740 +0.13(+6.05%)
May 08, 2024 2.150 2.180 2.110 2.150 653,483 -0.05(-2.27%)
May 07, 2024 2.270 2.310 2.200 2.200 699,510 -0.05(-2.22%)
May 06, 2024 2.300 2.350 2.240 2.250 989,947 -0.04(-1.75%)
May 03, 2024 2.260 2.450 2.225 2.290 1,610,013 +0.10(+4.57%)
May 02, 2024 2.180 2.200 2.070 2.190 1,884,038 +0.05(+2.34%)
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.