Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.760 3.880 3.705 3.821 83,013 -0.16(-3.98%)
Jun 20, 2024 4.250 4.300 3.980 3.980 54,481 -0.24(-5.69%)
Jun 18, 2024 4.400 4.500 4.095 4.220 59,793 -0.26(-5.87%)
Jun 17, 2024 4.448 4.600 4.448 4.483 21,460 +0.03(+0.74%)
Jun 14, 2024 4.800 4.800 4.450 4.450 54,092 -0.39(-8.10%)
Jun 13, 2024 4.953 4.953 4.842 4.842 15,118 -0.17(-3.35%)
Jun 12, 2024 4.810 5.090 4.810 5.010 34,420 -0.06(-1.13%)
Jun 11, 2024 4.990 5.067 4.983 5.067 12,416 -0.14(-2.74%)
Jun 10, 2024 5.100 5.300 4.800 5.210 96,195 +0.10(+2.00%)
Jun 07, 2024 5.000 5.250 5.000 5.108 4,899 -0.16(-3.03%)
Jun 06, 2024 4.950 5.330 4.950 5.268 23,482 +0.01(+0.14%)
Jun 05, 2024 5.341 5.341 5.250 5.260 33,456 -0.26(-4.65%)
Jun 04, 2024 5.630 5.840 5.500 5.516 48,731 -0.45(-7.55%)
Jun 03, 2024 6.045 6.045 5.931 5.967 106,530 +0.08(+1.31%)
May 31, 2024 5.830 6.013 5.830 5.890 103,257 +0.09(+1.55%)
May 30, 2024 5.829 5.860 5.700 5.800 23,255 +0.04(+0.69%)
May 29, 2024 5.830 5.870 5.760 5.760 53,988 -0.23(-3.84%)
May 28, 2024 6.068 6.140 5.960 5.990 24,164 -0.11(-1.80%)
May 24, 2024 6.040 6.100 6.040 6.100 6,104 +0.08(+1.33%)
May 23, 2024 6.070 6.125 6.000 6.020 27,572 -0.23(-3.68%)
May 22, 2024 6.200 6.420 6.150 6.250 26,211 -0.11(-1.73%)
May 21, 2024 6.590 6.590 6.180 6.360 25,257 -0.01(-0.16%)
May 20, 2024 7.460 7.460 6.330 6.370 98,002 -0.74(-10.41%)
May 17, 2024 6.660 7.140 6.547 7.110 60,433 +0.89(+14.31%)
May 16, 2024 6.077 6.280 6.050 6.220 20,888 +0.26(+4.45%)
May 15, 2024 5.700 6.060 5.700 5.955 50,710 +0.09(+1.49%)
May 14, 2024 5.745 5.867 5.550 5.867 18,840 +0.18(+3.21%)
May 13, 2024 5.700 5.750 5.500 5.685 11,650 -0.21(-3.48%)
May 10, 2024 5.800 6.260 5.800 5.890 16,127 -0.38(-6.04%)
May 09, 2024 6.153 6.269 6.153 6.269 7,755 +0.25(+4.11%)
May 08, 2024 5.890 6.115 5.890 6.021 28,106 +0.16(+2.69%)
May 07, 2024 5.710 5.920 5.710 5.863 22,553 +0.51(+9.59%)
May 06, 2024 5.400 5.547 5.300 5.350 22,019 +0.06(+1.19%)
May 03, 2024 5.120 5.320 5.120 5.287 27,868 +0.28(+5.53%)
May 02, 2024 4.950 5.010 4.940 5.010 4,127 -0.10(-2.00%)
May 01, 2024 4.620 5.145 4.620 5.112 17,258 +0.17(+3.49%)
Apr 30, 2024 5.090 5.090 4.935 4.940 17,281 -0.21(-4.08%)
Apr 29, 2024 5.076 5.200 5.076 5.150 28,760 +0.08(+1.58%)
Apr 26, 2024 5.005 5.077 5.000 5.070 40,084 -0.00(-0.01%)
Apr 25, 2024 4.870 5.074 4.730 5.070 26,885 +0.23(+4.75%)
Apr 24, 2024 4.955 4.955 4.810 4.840 20,497 -0.17(-3.39%)
Apr 23, 2024 4.800 5.100 4.760 5.010 17,816 +0.24(+5.03%)
Apr 22, 2024 4.800 4.800 4.570 4.770 46,267 -0.05(-1.04%)
Apr 19, 2024 4.900 4.900 4.780 4.820 53,965 -0.17(-3.41%)
Apr 18, 2024 5.070 5.100 4.990 4.990 17,623 -0.23(-4.41%)
Apr 17, 2024 5.290 5.340 5.140 5.220 29,863 -0.10(-1.88%)
Apr 16, 2024 5.230 5.350 4.980 5.320 34,555 +0.11(+2.11%)
Apr 15, 2024 5.300 5.390 5.185 5.210 20,826 -0.09(-1.70%)
Apr 12, 2024 5.370 5.500 5.300 5.300 34,364 -0.29(-5.19%)
Apr 11, 2024 5.500 5.770 5.500 5.590 45,321 -0.09(-1.58%)
Apr 10, 2024 6.040 6.040 5.600 5.680 40,007 -0.26(-4.38%)
Apr 09, 2024 5.900 6.210 5.770 5.940 28,121 -0.20(-3.26%)
Apr 08, 2024 5.840 6.240 5.700 6.140 49,913 +0.32(+5.50%)
Apr 05, 2024 5.920 5.920 5.790 5.820 65,149 -0.11(-1.85%)
Apr 04, 2024 6.320 6.320 5.930 5.930 12,127 -0.14(-2.23%)
Apr 03, 2024 6.060 6.065 5.800 6.065 16,719 +0.05(+0.75%)
Apr 02, 2024 5.810 6.020 5.810 6.020 11,500 +0.10(+1.69%)
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.