Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.330 10.04 9.010 9.080 2,800,719 +0.29(+3.30%)
Jul 11, 2024 8.470 9.580 8.010 8.790 3,727,836 +0.40(+4.77%)
Jul 10, 2024 10.03 10.58 8.272 8.390 3,060,755 -1.53(-15.42%)
Jul 09, 2024 9.240 12.89 9.200 9.920 13,684,541 -0.57(-5.43%)
Jul 08, 2024 11.62 11.95 9.500 10.49 10,092,906 -2.86(-21.42%)
Jul 05, 2024 13.90 18.50 12.65 13.35 57,883,424 +2.72(+25.59%)
Jul 03, 2024 5.250 18.73 5.220 10.63 70,059,440 +6.27(+143.81%)
Jul 02, 2024 4.640 4.730 4.310 4.360 205,121 -0.23(-5.01%)
Jul 01, 2024 4.470 4.630 4.400 4.590 94,526 +0.14(+3.15%)
Jun 28, 2024 4.180 4.640 4.150 4.450 164,672 +0.25(+5.95%)
Jun 27, 2024 4.170 4.300 4.050 4.200 153,350 +0.00(+0.00%)
Jun 26, 2024 4.020 4.290 4.000 4.200 95,765 +0.18(+4.48%)
Jun 25, 2024 3.890 4.020 3.810 4.020 52,216 +0.14(+3.61%)
Jun 24, 2024 3.890 4.000 3.810 3.880 32,481 -0.06(-1.52%)
Jun 21, 2024 3.930 3.971 3.810 3.940 52,884 +0.01(+0.25%)
Jun 20, 2024 3.850 4.040 3.820 3.930 60,270 +0.05(+1.29%)
Jun 18, 2024 3.970 4.010 3.830 3.880 105,048 -0.12(-3.00%)
Jun 17, 2024 4.000 4.140 3.950 4.000 71,068 -0.02(-0.50%)
Jun 14, 2024 4.200 4.290 3.930 4.020 110,759 -0.22(-5.19%)
Jun 13, 2024 4.330 4.400 4.050 4.240 132,704 -0.08(-1.85%)
Jun 12, 2024 4.450 4.680 4.290 4.320 228,007 -0.08(-1.82%)
Jun 11, 2024 4.190 4.500 4.160 4.400 451,214 +0.11(+2.56%)
Jun 10, 2024 4.450 4.790 4.250 4.290 268,742 -0.27(-5.92%)
Jun 07, 2024 4.600 5.390 4.450 4.560 1,438,050 -0.96(-17.39%)
Jun 06, 2024 4.790 5.587 4.570 5.520 1,390,647 +0.74(+15.48%)
Jun 05, 2024 4.680 4.840 4.490 4.780 339,114 +0.13(+2.80%)
Jun 04, 2024 4.670 4.810 4.263 4.650 211,895 -0.08(-1.69%)
Jun 03, 2024 5.350 5.500 4.620 4.730 915,602 +0.03(+0.64%)
May 31, 2024 4.660 4.780 4.500 4.700 69,833 +0.08(+1.73%)
May 30, 2024 4.680 4.834 4.500 4.620 109,748 -0.06(-1.28%)
May 29, 2024 4.890 5.080 4.600 4.680 141,151 -0.32(-6.40%)
May 28, 2024 5.000 5.430 4.800 5.000 349,034 -0.01(-0.20%)
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%)
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.