Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.870 4.890 4.855 4.880 16,617 +0.02(+0.41%)
Jun 17, 2024 4.890 4.890 4.860 4.860 11,036 -0.02(-0.41%)
Jun 14, 2024 4.860 4.890 4.860 4.880 30,522 +0.02(+0.39%)
Jun 13, 2024 4.870 4.870 4.850 4.861 2,119 +0.00(+0.02%)
Jun 12, 2024 4.855 4.860 4.851 4.860 2,262 +0.00(+0.00%)
Jun 11, 2024 4.830 4.880 4.830 4.860 14,642 +0.01(+0.23%)
Jun 10, 2024 4.790 4.860 4.790 4.849 15,172 +0.05(+1.02%)
Jun 07, 2024 4.790 4.800 4.790 4.800 9,527 +0.01(+0.21%)
Jun 06, 2024 4.770 4.800 4.770 4.790 7,402 -0.00(-0.10%)
Jun 05, 2024 4.800 4.800 4.775 4.795 28,044 +0.00(+0.10%)
Jun 04, 2024 4.810 4.810 4.780 4.790 31,817 -0.04(-0.83%)
Jun 03, 2024 4.830 4.830 4.810 4.830 4,115 +0.02(+0.42%)
May 31, 2024 4.820 4.830 4.810 4.810 8,964 -0.01(-0.21%)
May 30, 2024 4.840 4.840 4.820 4.820 16,447 -0.01(-0.21%)
May 29, 2024 4.840 4.850 4.830 4.830 15,916 -0.01(-0.31%)
May 28, 2024 4.860 4.860 4.828 4.845 15,342 +0.00(+0.10%)
May 24, 2024 4.820 4.840 4.820 4.840 21,018 +0.01(+0.21%)
May 23, 2024 4.840 4.850 4.820 4.830 22,085 +0.00(+0.00%)
May 22, 2024 4.850 4.850 4.820 4.830 4,002 -0.01(-0.21%)
May 21, 2024 4.830 4.850 4.820 4.840 39,263 +0.02(+0.41%)
May 20, 2024 4.820 4.830 4.820 4.820 7,200 -0.01(-0.21%)
May 17, 2024 4.810 4.840 4.810 4.830 27,600 +0.00(+0.00%)
May 16, 2024 4.840 4.840 4.820 4.830 15,854 +0.02(+0.42%)
May 15, 2024 4.860 4.870 4.810 4.810 4,376 -0.02(-0.41%)
May 14, 2024 4.880 4.890 4.810 4.830 21,728 -0.01(-0.21%)
May 13, 2024 4.860 4.890 4.820 4.840 38,511 +0.01(+0.21%)
May 10, 2024 4.820 4.840 4.810 4.830 15,871 +0.01(+0.21%)
May 09, 2024 4.820 4.850 4.780 4.820 40,091 -0.02(-0.41%)
May 08, 2024 4.890 4.890 4.820 4.840 25,523 +0.02(+0.41%)
May 07, 2024 4.850 4.850 4.820 4.820 26,141 +0.01(+0.21%)
May 06, 2024 4.870 4.870 4.810 4.810 28,841 -0.04(-0.82%)
May 03, 2024 4.860 4.900 4.830 4.850 40,649 -0.05(-1.02%)
May 02, 2024 4.860 4.900 4.860 4.900 11,503 +0.05(+1.03%)
May 01, 2024 4.840 4.895 4.840 4.850 7,866 +0.01(+0.21%)
Apr 30, 2024 4.890 4.900 4.840 4.840 32,701 -0.05(-1.02%)
Apr 29, 2024 4.850 4.940 4.850 4.890 91,738 +0.04(+0.82%)
Apr 26, 2024 4.900 4.900 4.790 4.850 32,056 -0.01(-0.21%)
Apr 25, 2024 4.800 4.900 4.790 4.860 58,351 +0.06(+1.25%)
Apr 24, 2024 4.810 4.810 4.760 4.800 36,756 +0.02(+0.42%)
Apr 23, 2024 4.780 4.840 4.770 4.780 27,991 -0.03(-0.62%)
Apr 22, 2024 4.810 4.870 4.780 4.810 53,199 +0.01(+0.21%)
Apr 19, 2024 4.830 4.900 4.800 4.800 27,770 -0.03(-0.62%)
Apr 18, 2024 4.860 4.890 4.820 4.830 21,642 +0.02(+0.42%)
Apr 17, 2024 4.910 4.930 4.810 4.810 60,865 -0.02(-0.41%)
Apr 16, 2024 4.910 4.910 4.780 4.830 98,460 -0.07(-1.43%)
Apr 15, 2024 4.760 4.980 4.750 4.900 323,732 +0.17(+3.59%)
Apr 12, 2024 4.760 4.790 4.700 4.730 41,366 +0.02(+0.42%)
Apr 11, 2024 4.790 4.800 4.710 4.710 126,628 -0.08(-1.67%)
Apr 10, 2024 4.700 4.790 4.700 4.790 52,662 +0.02(+0.42%)
Apr 09, 2024 4.720 4.790 4.690 4.770 85,667 +0.07(+1.49%)
Apr 08, 2024 4.700 4.790 4.650 4.700 215,160 -0.05(-1.05%)
Apr 05, 2024 4.690 4.750 4.630 4.750 230,209 +0.09(+1.93%)
Apr 04, 2024 4.700 4.780 4.610 4.660 280,000 -0.03(-0.64%)
Apr 03, 2024 4.610 4.790 4.600 4.690 801,051 -0.06(-1.26%)
Apr 02, 2024 4.250 4.870 4.050 4.750 19,158,920 +2.53(+113.96%)
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.