Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.020 3.255 2.690 2.700 20,178,340 +0.09(+3.45%)
Jun 17, 2024 2.810 2.860 2.600 2.610 5,628,714 -0.18(-6.45%)
Jun 14, 2024 2.980 3.040 2.720 2.790 6,455,869 -0.25(-8.22%)
Jun 13, 2024 3.420 3.450 3.030 3.040 7,374,908 -0.39(-11.37%)
Jun 12, 2024 3.650 3.750 3.350 3.430 4,064,629 -0.17(-4.72%)
Jun 11, 2024 3.630 3.720 3.585 3.600 2,310,714 -0.07(-1.91%)
Jun 10, 2024 3.700 3.710 3.575 3.670 2,338,869 -0.03(-0.81%)
Jun 07, 2024 3.670 3.770 3.630 3.700 2,218,072 -0.05(-1.33%)
Jun 06, 2024 3.660 3.760 3.630 3.750 2,196,600 +0.07(+1.90%)
Jun 05, 2024 3.640 3.770 3.610 3.680 3,337,076 +0.06(+1.66%)
Jun 04, 2024 3.600 3.760 3.600 3.620 3,698,847 -0.04(-1.09%)
Jun 03, 2024 3.840 3.920 3.650 3.660 3,548,948 -0.17(-4.44%)
May 31, 2024 3.800 3.910 3.760 3.830 4,279,796 +0.06(+1.59%)
May 30, 2024 3.690 3.880 3.670 3.770 4,508,991 +0.10(+2.72%)
May 29, 2024 3.580 3.720 3.515 3.670 3,988,666 +0.04(+1.10%)
May 28, 2024 3.700 3.770 3.610 3.630 2,596,736 -0.06(-1.63%)
May 24, 2024 3.800 3.830 3.690 3.690 2,343,504 -0.08(-2.12%)
May 23, 2024 3.920 3.930 3.730 3.770 3,921,119 -0.17(-4.31%)
May 22, 2024 4.090 4.130 3.930 3.940 2,527,904 -0.16(-3.90%)
May 21, 2024 4.010 4.175 3.890 4.100 7,348,709 +0.03(+0.74%)
May 20, 2024 4.380 4.393 4.050 4.070 4,833,689 -0.31(-7.08%)
May 17, 2024 4.560 4.560 4.370 4.380 4,134,555 -0.22(-4.78%)
May 16, 2024 4.600 4.670 4.515 4.600 2,931,939 -0.01(-0.22%)
May 15, 2024 4.740 4.835 4.475 4.610 4,450,234 -0.07(-1.50%)
May 14, 2024 4.630 4.800 4.605 4.680 4,275,620 +0.11(+2.41%)
May 13, 2024 4.740 4.840 4.510 4.570 4,857,600 -0.11(-2.35%)
May 10, 2024 4.920 4.950 4.670 4.680 3,345,778 -0.25(-5.07%)
May 09, 2024 4.970 5.030 4.870 4.930 3,246,439 -0.03(-0.60%)
May 08, 2024 5.010 5.180 4.960 4.960 3,521,345 -0.10(-1.98%)
May 07, 2024 5.140 5.220 5.060 5.060 2,867,180 -0.10(-1.94%)
May 06, 2024 5.270 5.325 5.150 5.160 2,521,415 -0.08(-1.53%)
May 03, 2024 5.360 5.390 5.120 5.240 4,179,723 +0.03(+0.58%)
May 02, 2024 5.450 5.490 5.070 5.210 4,369,924 -0.17(-3.16%)
May 01, 2024 5.150 5.470 4.962 5.380 7,546,247 +0.21(+4.06%)
Apr 30, 2024 6.220 6.230 5.110 5.170 18,723,168 -2.00(-27.89%)
Apr 29, 2024 7.060 7.220 6.840 7.170 5,298,232 +0.07(+0.99%)
Apr 26, 2024 6.960 7.180 6.955 7.100 1,957,947 +0.22(+3.20%)
Apr 25, 2024 6.750 6.900 6.700 6.880 1,512,384 +0.07(+1.03%)
Apr 24, 2024 6.790 6.905 6.630 6.810 2,097,957 -0.02(-0.29%)
Apr 23, 2024 6.800 6.980 6.700 6.830 1,902,842 +0.01(+0.15%)
Apr 22, 2024 7.110 7.179 6.820 6.820 1,470,101 -0.27(-3.81%)
Apr 19, 2024 6.920 7.255 6.920 7.090 2,227,881 +0.06(+0.85%)
Apr 18, 2024 6.930 7.200 6.920 7.030 2,076,177 +0.13(+1.88%)
Apr 17, 2024 6.840 6.918 6.740 6.900 3,411,212 +0.09(+1.32%)
Apr 16, 2024 6.800 6.875 6.630 6.810 1,978,153 -0.06(-0.87%)
Apr 15, 2024 7.130 7.215 6.750 6.870 2,173,937 -0.28(-3.92%)
Apr 12, 2024 7.380 7.420 7.100 7.150 1,489,245 -0.30(-4.03%)
Apr 11, 2024 7.540 7.680 7.290 7.450 1,929,620 -0.05(-0.67%)
Apr 10, 2024 7.370 7.530 7.310 7.500 2,394,476 -0.09(-1.19%)
Apr 09, 2024 7.250 7.590 7.220 7.590 2,383,268 +0.37(+5.12%)
Apr 08, 2024 7.180 7.320 7.180 7.220 1,295,187 +0.09(+1.26%)
Apr 05, 2024 7.010 7.160 6.980 7.130 2,089,299 +0.07(+0.99%)
Apr 04, 2024 7.290 7.410 7.040 7.060 1,270,601 -0.13(-1.81%)
Apr 03, 2024 7.100 7.230 7.080 7.190 1,489,608 +0.06(+0.84%)
Apr 02, 2024 7.120 7.210 7.060 7.130 2,025,469 -0.09(-1.25%)
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.