Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 14.80 15.30 14.24 15.03 850,571 -0.22(-1.44%)
May 28, 2024 13.87 16.15 13.85 15.25 1,070,721 +1.63(+11.97%)
May 24, 2024 12.55 14.18 12.35 13.62 695,430 +1.27(+10.28%)
May 23, 2024 11.85 13.11 11.53 12.35 599,982 +0.44(+3.69%)
May 22, 2024 10.99 12.35 10.92 11.91 1,015,945 +0.79(+7.10%)
May 21, 2024 10.60 11.23 10.55 11.12 286,415 +0.42(+3.93%)
May 20, 2024 10.80 11.15 10.51 10.70 286,416 -0.16(-1.47%)
May 17, 2024 10.50 11.41 10.30 10.86 430,354 +0.36(+3.43%)
May 16, 2024 10.82 11.00 10.05 10.50 405,540 -0.28(-2.60%)
May 15, 2024 10.85 11.06 10.59 10.78 356,061 +0.08(+0.75%)
May 14, 2024 11.01 11.43 10.61 10.70 399,109 -0.39(-3.52%)
May 13, 2024 10.53 11.26 10.36 11.09 395,021 +0.60(+5.72%)
May 10, 2024 12.06 12.06 10.16 10.49 831,166 -1.23(-10.49%)
May 09, 2024 11.54 12.45 11.50 11.72 561,109 +0.25(+2.18%)
May 08, 2024 12.06 12.16 10.95 11.47 716,740 -0.54(-4.50%)
May 07, 2024 12.45 13.00 10.70 12.01 1,268,506 -0.94(-7.26%)
May 06, 2024 13.22 13.39 12.70 12.95 417,961 -0.12(-0.92%)
May 03, 2024 12.75 13.58 12.55 13.07 648,518 +0.55(+4.39%)
May 02, 2024 13.52 14.04 12.34 12.52 978,610 -0.74(-5.58%)
May 01, 2024 11.80 13.67 11.76 13.26 933,067 +1.14(+9.41%)
Apr 30, 2024 12.76 12.76 11.05 12.12 1,183,797 -0.64(-5.02%)
Apr 29, 2024 12.11 14.24 11.77 12.76 2,824,879 +1.07(+9.15%)
Apr 26, 2024 8.600 12.23 8.450 11.69 3,367,376 +3.39(+40.84%)
Apr 25, 2024 7.350 8.470 7.200 8.300 960,652 +0.88(+11.86%)
Apr 24, 2024 6.840 7.740 6.310 7.420 1,272,173 +0.96(+14.86%)
Apr 23, 2024 5.760 7.510 5.700 6.460 1,687,109 +0.69(+11.96%)
Apr 22, 2024 5.400 5.850 4.910 5.770 900,408 +0.46(+8.66%)
Apr 19, 2024 4.960 5.870 4.900 5.310 1,464,091 +0.34(+6.84%)
Apr 18, 2024 5.360 6.140 4.775 4.970 1,670,564 -0.43(-7.96%)
Apr 17, 2024 6.340 6.520 5.380 5.400 1,525,603 -0.90(-14.29%)
Apr 16, 2024 6.460 6.980 6.155 6.300 1,322,962 -0.20(-3.08%)
Apr 15, 2024 8.580 9.220 6.430 6.500 1,458,852 -1.65(-20.25%)
Apr 12, 2024 8.430 8.860 7.020 8.150 1,399,796 +7.71(+1737.66%)
Apr 11, 2024 0.4400 0.4462 0.4215 0.4435 6,977,312 -0.00(-0.58%)
Apr 10, 2024 0.4700 0.4799 0.4401 0.4461 6,027,966 -0.04(-8.30%)
Apr 09, 2024 0.4600 0.4900 0.4400 0.4865 16,035,128 +0.02(+4.51%)
Apr 08, 2024 0.4608 0.4675 0.4100 0.4655 26,390,334 -0.04(-7.58%)
Apr 05, 2024 0.5100 0.5186 0.4650 0.5037 12,166,831 -0.00(-0.43%)
Apr 04, 2024 0.5400 0.5588 0.5000 0.5059 11,514,124 -0.02(-4.57%)
Apr 03, 2024 0.5200 0.5589 0.5100 0.5301 10,693,029 +0.02(+3.54%)
Apr 02, 2024 0.5800 0.5800 0.5101 0.5120 9,627,133 -0.08(-12.85%)
Apr 01, 2024 0.5900 0.5915 0.5608 0.5875 6,863,540 +0.01(+1.29%)
Mar 28, 2024 0.5564 0.5800 0.5647 0.5800 5,513,176 +0.02(+4.24%)
Mar 27, 2024 0.5400 0.5623 0.5350 0.5564 3,678,868 +0.02(+3.73%)
Mar 26, 2024 0.5790 0.5791 0.5330 0.5364 5,152,183 -0.02(-3.94%)
Mar 25, 2024 0.5450 0.5598 0.5320 0.5584 5,342,961 +0.01(+2.25%)
Mar 22, 2024 0.5700 0.5791 0.5250 0.5461 5,118,736 -0.02(-2.86%)
Mar 21, 2024 0.5516 0.5797 0.5424 0.5622 5,562,387 +0.01(+1.37%)
Mar 20, 2024 0.5700 0.5690 0.5300 0.5546 6,142,661 -0.01(-1.42%)
Mar 19, 2024 0.5300 0.5659 0.5300 0.5626 8,860,478 +0.03(+6.21%)
Mar 18, 2024 0.5700 0.5713 0.4850 0.5297 13,546,271 -0.01(-1.91%)
Mar 15, 2024 0.6052 0.6101 0.5400 0.5400 11,557,351 -0.06(-9.95%)
Mar 14, 2024 0.6700 0.6700 0.5900 0.5997 10,462,656 -0.06(-8.94%)
Mar 13, 2024 0.6618 0.7050 0.6492 0.6586 4,973,675 -0.01(-1.58%)
Mar 12, 2024 0.6731 0.6950 0.6450 0.6692 5,973,773 -0.00(-0.62%)
Mar 11, 2024 0.6700 0.6950 0.6453 0.6734 5,880,003 +0.00(+0.49%)
Mar 08, 2024 0.7132 0.7350 0.6650 0.6701 5,803,373 -0.03(-4.44%)
Mar 07, 2024 0.7100 0.7188 0.6847 0.7012 4,131,025 +0.00(+0.17%)
Mar 06, 2024 0.6700 0.7300 0.6700 0.7000 6,777,634 +0.03(+4.14%)
Mar 05, 2024 0.6910 0.7295 0.6645 0.6722 5,978,881 -0.01(-1.45%)
Mar 04, 2024 0.6666 0.7442 0.6300 0.6821 13,090,456 +0.02(+3.33%)
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.