Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.590 4.686 4.160 4.260 299,980 -0.47(-9.94%)
Jun 13, 2024 4.670 4.830 4.650 4.730 215,355 +0.09(+1.94%)
Jun 12, 2024 4.600 4.750 4.500 4.640 192,604 +0.16(+3.57%)
Jun 11, 2024 4.500 4.565 4.447 4.480 100,447 -0.03(-0.67%)
Jun 10, 2024 4.890 4.930 4.420 4.510 270,874 -0.26(-5.45%)
Jun 07, 2024 4.910 4.978 4.730 4.770 317,373 -0.10(-2.05%)
Jun 06, 2024 4.550 4.940 4.550 4.870 975,656 +0.26(+5.64%)
Jun 05, 2024 4.390 4.670 4.300 4.610 322,102 -0.01(-0.22%)
Jun 04, 2024 4.830 4.950 4.540 4.620 414,757 -0.21(-4.35%)
Jun 03, 2024 4.890 4.900 4.590 4.830 531,042 +0.18(+3.87%)
May 31, 2024 4.310 4.780 4.230 4.650 903,234 +0.68(+17.13%)
May 30, 2024 3.760 4.020 3.720 3.970 318,467 +0.30(+8.17%)
May 29, 2024 3.800 3.830 3.620 3.670 196,797 -0.20(-5.17%)
May 28, 2024 3.680 3.930 3.600 3.870 402,904 +0.33(+9.32%)
May 24, 2024 3.560 3.830 3.470 3.540 482,208 -0.03(-0.84%)
May 23, 2024 3.580 3.749 3.480 3.570 597,477 +0.12(+3.48%)
May 22, 2024 3.320 3.620 3.210 3.450 383,977 +0.11(+3.29%)
May 21, 2024 3.190 3.370 3.090 3.340 511,398 +0.18(+5.70%)
May 20, 2024 3.210 3.250 3.050 3.160 324,409 -0.02(-0.63%)
May 17, 2024 3.380 3.400 3.095 3.180 550,828 -0.23(-6.74%)
May 16, 2024 3.500 3.510 3.320 3.410 423,046 -0.10(-2.85%)
May 15, 2024 3.580 3.710 3.390 3.510 1,010,091 -0.07(-1.96%)
May 14, 2024 3.170 3.720 3.170 3.580 3,733,342 +0.28(+8.48%)
May 13, 2024 3.380 3.470 2.880 3.300 32,055,048 +0.99(+42.86%)
May 10, 2024 2.350 2.400 2.290 2.310 150,715 -0.04(-1.70%)
May 09, 2024 2.320 2.390 2.320 2.350 51,490 +0.00(+0.00%)
May 08, 2024 2.380 2.500 2.310 2.350 138,042 -0.03(-1.26%)
May 07, 2024 2.450 2.450 2.370 2.380 148,266 -0.02(-0.83%)
May 06, 2024 2.450 2.480 2.350 2.400 290,802 +0.01(+0.42%)
May 03, 2024 2.430 2.450 2.370 2.390 390,454 -0.05(-2.05%)
May 02, 2024 2.500 2.565 2.340 2.440 124,791 -0.06(-2.40%)
May 01, 2024 2.470 2.526 2.470 2.500 60,755 +0.02(+0.81%)
Apr 30, 2024 2.360 2.500 2.300 2.480 110,000 +0.08(+3.33%)
Apr 29, 2024 2.400 2.489 2.370 2.400 99,688 +0.05(+2.13%)
Apr 26, 2024 2.300 2.495 2.250 2.350 107,791 +0.06(+2.62%)
Apr 25, 2024 2.350 2.400 2.270 2.290 160,428 -0.08(-3.38%)
Apr 24, 2024 2.400 2.470 2.330 2.370 322,914 -0.01(-0.42%)
Apr 23, 2024 2.450 2.510 2.370 2.380 189,500 -0.04(-1.65%)
Apr 22, 2024 2.390 2.510 2.355 2.420 208,131 +0.06(+2.54%)
Apr 19, 2024 2.400 2.490 2.311 2.360 316,801 -0.02(-0.84%)
Apr 18, 2024 2.410 2.490 2.360 2.380 369,340 -0.04(-1.65%)
Apr 17, 2024 2.450 2.690 2.420 2.420 250,553 -0.03(-1.22%)
Apr 16, 2024 2.490 2.540 2.450 2.450 168,401 -0.07(-2.78%)
Apr 15, 2024 2.730 2.799 2.490 2.520 113,095 -0.22(-8.03%)
Apr 12, 2024 2.760 2.770 2.690 2.740 39,028 +0.01(+0.37%)
Apr 11, 2024 2.790 3.020 2.710 2.730 124,110 -0.07(-2.50%)
Apr 10, 2024 2.800 2.900 2.690 2.800 173,791 +0.00(+0.00%)
Apr 09, 2024 2.840 2.875 2.751 2.800 229,990 +0.00(+0.00%)
Apr 08, 2024 2.790 2.850 2.690 2.800 302,267 +0.05(+1.82%)
Apr 05, 2024 2.740 2.840 2.720 2.750 1,123,939 +0.00(+0.00%)
Apr 04, 2024 2.840 2.860 2.730 2.750 30,061 -0.05(-1.79%)
Apr 03, 2024 2.710 2.860 2.640 2.800 112,501 +0.10(+3.70%)
Apr 02, 2024 2.740 2.785 2.560 2.700 194,455 -0.03(-1.10%)
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.