Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 4.990 5.240 4.710 5.010 199,643 +0.00(+0.10%)
May 23, 2024 5.150 5.180 4.670 5.005 205,684 -0.25(-4.85%)
May 22, 2024 5.150 5.445 4.950 5.260 381,463 +0.01(+0.19%)
May 21, 2024 5.130 5.320 4.770 5.250 324,329 -0.04(-0.76%)
May 20, 2024 4.390 5.500 4.380 5.290 744,318 +0.50(+10.44%)
May 17, 2024 4.300 5.053 4.019 4.790 860,648 +0.06(+1.27%)
May 16, 2024 4.690 4.953 4.320 4.730 774,160 -0.24(-4.83%)
May 15, 2024 4.980 5.240 4.210 4.970 2,970,254 -1.18(-19.19%)
May 14, 2024 5.940 6.950 5.310 6.150 19,619,696 +1.78(+40.73%)
May 13, 2024 3.860 5.530 3.620 4.370 19,427,556 +1.17(+36.66%)
May 10, 2024 3.490 3.750 3.120 3.198 360,496 -0.37(-10.43%)
May 09, 2024 3.340 3.740 3.160 3.570 181,864 +0.25(+7.53%)
May 08, 2024 3.210 3.520 3.120 3.320 235,279 -0.02(-0.60%)
May 07, 2024 3.380 3.600 3.210 3.340 305,756 -0.04(-1.18%)
May 06, 2024 3.100 3.750 2.930 3.380 668,279 +0.28(+9.03%)
May 03, 2024 2.390 3.350 2.348 3.100 346,974 +0.71(+29.71%)
May 02, 2024 2.400 2.410 2.310 2.390 23,069 +0.04(+1.70%)
May 01, 2024 2.300 2.370 2.300 2.350 6,727 +0.02(+0.77%)
Apr 30, 2024 2.340 2.340 2.315 2.332 1,996 +0.00(+0.09%)
Apr 29, 2024 2.380 2.400 2.300 2.330 13,240 -0.07(-2.92%)
Apr 26, 2024 2.380 2.490 2.370 2.400 12,568 -0.03(-1.07%)
Apr 25, 2024 2.460 2.470 2.398 2.426 3,270 -0.02(-0.98%)
Apr 24, 2024 2.390 2.490 2.371 2.450 5,612 +0.06(+2.51%)
Apr 23, 2024 2.300 2.390 2.291 2.390 5,032 +0.07(+2.83%)
Apr 22, 2024 2.340 2.373 2.305 2.324 12,188 -0.02(-0.68%)
Apr 19, 2024 2.380 2.390 2.340 2.340 7,152 -0.01(-0.43%)
Apr 18, 2024 2.340 2.380 2.320 2.350 16,335 +0.06(+2.62%)
Apr 17, 2024 2.360 2.360 2.270 2.290 11,738 -0.06(-2.55%)
Apr 16, 2024 2.360 2.380 2.310 2.350 5,768 +0.02(+1.08%)
Apr 15, 2024 2.360 2.420 2.325 2.325 42,263 -0.05(-2.31%)
Apr 12, 2024 2.500 2.500 2.350 2.380 8,822 -0.04(-1.66%)
Apr 11, 2024 2.460 2.511 2.341 2.420 42,478 -0.04(-1.82%)
Apr 10, 2024 2.480 2.510 2.465 2.465 10,520 -0.05(-1.80%)
Apr 09, 2024 2.540 2.550 2.480 2.510 18,338 -0.01(-0.43%)
Apr 08, 2024 2.500 2.575 2.500 2.521 9,172 +0.03(+1.24%)
Apr 05, 2024 2.500 2.570 2.480 2.490 6,063 -0.07(-2.73%)
Apr 04, 2024 2.500 2.600 2.500 2.560 21,417 +0.06(+2.40%)
Apr 03, 2024 2.460 2.520 2.450 2.500 12,616 +0.00(+0.00%)
Apr 02, 2024 2.500 2.550 2.480 2.500 5,423 -0.04(-1.57%)
Apr 01, 2024 2.640 2.640 2.505 2.540 14,767 -0.03(-1.17%)
Mar 28, 2024 2.543 2.650 2.543 2.570 10,972 +0.00(+0.00%)
Mar 27, 2024 2.600 2.660 2.570 2.570 10,630 -0.06(-2.47%)
Mar 26, 2024 2.570 2.660 2.570 2.635 24,292 +0.07(+2.93%)
Mar 25, 2024 2.500 2.620 2.500 2.560 15,531 +0.03(+1.19%)
Mar 22, 2024 2.530 2.534 2.490 2.530 17,608 +0.02(+0.80%)
Mar 21, 2024 2.460 2.540 2.460 2.510 23,291 +0.03(+1.21%)
Mar 20, 2024 2.474 2.520 2.460 2.480 9,422 +0.01(+0.41%)
Mar 19, 2024 2.490 2.530 2.460 2.470 7,951 -0.01(-0.40%)
Mar 18, 2024 2.490 2.510 2.462 2.480 11,955 -0.01(-0.40%)
Mar 15, 2024 2.480 2.510 2.480 2.490 10,375 +0.02(+0.81%)
Mar 14, 2024 2.540 2.540 2.460 2.470 8,967 -0.04(-1.59%)
Mar 13, 2024 2.470 2.550 2.470 2.510 11,889 +0.03(+1.21%)
Mar 12, 2024 2.469 2.520 2.460 2.480 8,150 -0.05(-1.98%)
Mar 11, 2024 2.470 2.570 2.450 2.530 11,426 -0.04(-1.56%)
Mar 08, 2024 2.520 2.590 2.520 2.570 10,963 +0.04(+1.58%)
Mar 07, 2024 2.560 2.578 2.485 2.530 15,376 +0.06(+2.43%)
Mar 06, 2024 2.480 2.500 2.460 2.470 10,485 -0.04(-1.59%)
Mar 05, 2024 2.460 2.599 2.460 2.510 14,930 -0.01(-0.23%)
Mar 04, 2024 2.540 2.611 2.450 2.516 63,036 +0.02(+0.63%)
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.