Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 4.940 5.110 4.770 4.850 945,320 -0.02(-0.41%)
Mar 15, 2024 4.630 5.120 4.560 4.870 1,733,340 +0.30(+6.56%)
Mar 14, 2024 4.780 5.171 4.442 4.570 1,256,631 -0.16(-3.38%)
Mar 13, 2024 4.470 4.770 4.300 4.730 759,117 +0.23(+5.11%)
Mar 12, 2024 4.600 4.750 4.460 4.500 581,582 -0.06(-1.32%)
Mar 11, 2024 4.530 4.740 4.350 4.560 762,258 -0.02(-0.44%)
Mar 08, 2024 4.580 4.850 4.500 4.580 672,462 +0.09(+2.00%)
Mar 07, 2024 4.760 4.840 4.480 4.490 918,446 -0.20(-4.26%)
Mar 06, 2024 4.310 4.700 4.190 4.690 1,334,555 +0.47(+11.14%)
Mar 05, 2024 4.170 4.490 4.170 4.220 835,958 -0.04(-0.94%)
Mar 04, 2024 4.220 4.340 3.900 4.260 1,003,509 -0.01(-0.23%)
Mar 01, 2024 4.360 4.630 4.100 4.270 1,106,760 -0.02(-0.47%)
Feb 29, 2024 4.450 4.500 3.840 4.290 2,228,946 -0.53(-11.00%)
Feb 28, 2024 5.260 5.260 4.459 4.820 1,679,141 -0.55(-10.24%)
Feb 27, 2024 4.450 5.430 4.420 5.370 4,134,477 +0.84(+18.54%)
Feb 26, 2024 4.100 4.615 3.580 4.530 6,331,556 +0.67(+17.36%)
Feb 23, 2024 3.160 4.850 3.150 3.860 103,105,888 +1.58(+69.30%)
Feb 22, 2024 2.240 2.340 2.190 2.280 538,262 +0.08(+3.64%)
Feb 21, 2024 2.270 2.300 2.170 2.200 196,168 -0.08(-3.51%)
Feb 20, 2024 2.400 2.410 2.280 2.280 80,209 -0.12(-5.00%)
Feb 16, 2024 2.430 2.510 2.400 2.400 103,896 -0.02(-0.83%)
Feb 15, 2024 2.360 2.450 2.360 2.420 103,332 +0.07(+2.98%)
Feb 14, 2024 2.350 2.370 2.320 2.350 96,892 +0.02(+0.86%)
Feb 13, 2024 2.410 2.430 2.250 2.330 163,132 -0.14(-5.67%)
Feb 12, 2024 2.530 2.535 2.470 2.470 142,392 -0.05(-1.98%)
Feb 09, 2024 2.490 2.535 2.480 2.520 128,802 +0.05(+2.02%)
Feb 08, 2024 2.380 2.530 2.380 2.470 111,906 +0.03(+1.23%)
Feb 07, 2024 2.480 2.480 2.380 2.440 92,312 -0.03(-1.21%)
Feb 06, 2024 2.420 2.485 2.370 2.470 83,028 +0.06(+2.49%)
Feb 05, 2024 2.500 2.500 2.410 2.410 83,225 -0.11(-4.37%)
Feb 02, 2024 2.510 2.530 2.480 2.520 58,749 +0.00(+0.00%)
Feb 01, 2024 2.500 2.540 2.470 2.520 76,361 +0.06(+2.44%)
Jan 31, 2024 2.460 2.530 2.420 2.460 119,675 -0.01(-0.40%)
Jan 30, 2024 2.620 2.620 2.460 2.470 70,314 -0.14(-5.36%)
Jan 29, 2024 2.550 2.615 2.530 2.610 65,213 +0.03(+1.36%)
Jan 26, 2024 2.670 2.700 2.540 2.575 108,844 -0.09(-3.56%)
Jan 25, 2024 2.830 2.875 2.670 2.670 84,448 -0.13(-4.64%)
Jan 24, 2024 2.880 2.880 2.750 2.800 136,226 -0.04(-1.41%)
Jan 23, 2024 2.830 2.933 2.810 2.840 150,739 +0.03(+1.07%)
Jan 22, 2024 2.650 2.840 2.650 2.810 289,153 +0.16(+6.04%)
Jan 19, 2024 2.600 2.655 2.571 2.650 47,509 +0.05(+1.92%)
Jan 18, 2024 2.610 2.670 2.455 2.600 158,209 +0.04(+1.56%)
Jan 17, 2024 2.700 2.700 2.500 2.560 191,202 -0.16(-5.88%)
Jan 16, 2024 2.610 2.750 2.600 2.720 186,025 +0.09(+3.42%)
Jan 12, 2024 2.620 2.635 2.580 2.630 97,457 +0.02(+0.77%)
Jan 11, 2024 2.580 2.620 2.540 2.610 127,737 +0.01(+0.38%)
Jan 10, 2024 2.580 2.610 2.550 2.600 143,648 +0.02(+0.78%)
Jan 09, 2024 2.510 2.600 2.510 2.580 138,144 +0.03(+1.18%)
Jan 08, 2024 2.490 2.570 2.450 2.550 138,224 +0.05(+2.00%)
Jan 05, 2024 2.450 2.515 2.430 2.500 108,047 +0.05(+2.04%)
Jan 04, 2024 2.440 2.470 2.420 2.450 131,150 -0.02(-0.81%)
Jan 03, 2024 2.460 2.490 2.360 2.470 142,240 +0.00(+0.00%)
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.