Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.520 3.585 3.430 3.560 527,156 +0.00(+0.00%)
May 28, 2024 3.480 3.615 3.480 3.560 739,995 +0.15(+4.40%)
May 24, 2024 3.580 3.585 3.390 3.410 605,390 -0.16(-4.48%)
May 23, 2024 3.770 3.820 3.515 3.570 469,491 -0.18(-4.80%)
May 22, 2024 3.740 3.800 3.680 3.750 209,461 -0.02(-0.53%)
May 21, 2024 3.700 3.810 3.650 3.770 406,959 +0.06(+1.62%)
May 20, 2024 3.790 3.829 3.650 3.710 334,852 -0.09(-2.37%)
May 17, 2024 3.790 3.841 3.670 3.800 348,120 +0.00(+0.00%)
May 16, 2024 3.750 3.810 3.660 3.800 292,579 +0.06(+1.60%)
May 15, 2024 3.820 3.820 3.670 3.740 339,039 -0.05(-1.32%)
May 14, 2024 3.630 3.810 3.580 3.790 542,001 +0.18(+4.99%)
May 13, 2024 3.570 3.680 3.550 3.610 387,735 +0.08(+2.27%)
May 10, 2024 3.900 3.900 3.410 3.530 919,538 -0.34(-8.79%)
May 09, 2024 3.790 3.910 3.760 3.870 365,978 +0.09(+2.38%)
May 08, 2024 4.060 4.070 3.750 3.780 414,478 -0.32(-7.80%)
May 07, 2024 4.040 4.110 3.980 4.100 429,776 +0.08(+1.99%)
May 06, 2024 4.000 4.070 3.960 4.020 288,321 +0.05(+1.26%)
May 03, 2024 3.920 4.090 3.890 3.970 468,864 +0.18(+4.75%)
May 02, 2024 3.770 3.820 3.675 3.790 279,531 +0.05(+1.34%)
May 01, 2024 3.670 3.780 3.670 3.740 303,907 +0.06(+1.63%)
Apr 30, 2024 3.940 3.961 3.680 3.680 379,265 -0.26(-6.60%)
Apr 29, 2024 3.910 4.020 3.910 3.940 261,733 +0.02(+0.51%)
Apr 26, 2024 3.880 4.020 3.880 3.920 246,581 +0.02(+0.51%)
Apr 25, 2024 3.910 3.950 3.860 3.900 312,000 -0.11(-2.74%)
Apr 24, 2024 3.940 4.020 3.931 4.010 227,090 +0.06(+1.52%)
Apr 23, 2024 3.900 4.040 3.850 3.950 399,332 +0.08(+2.07%)
Apr 22, 2024 3.950 3.955 3.830 3.870 458,739 -0.07(-1.78%)
Apr 19, 2024 3.800 3.950 3.760 3.940 277,856 +0.12(+3.14%)
Apr 18, 2024 3.800 3.830 3.750 3.820 226,859 +0.01(+0.26%)
Apr 17, 2024 3.830 3.875 3.765 3.810 192,841 -0.01(-0.26%)
Apr 16, 2024 3.750 3.840 3.680 3.820 238,739 +0.05(+1.33%)
Apr 15, 2024 3.920 3.980 3.770 3.770 435,536 -0.16(-4.07%)
Apr 12, 2024 4.010 4.030 3.900 3.930 170,934 -0.13(-3.20%)
Apr 11, 2024 3.950 4.095 3.930 4.060 327,448 +0.12(+3.05%)
Apr 10, 2024 3.930 3.980 3.830 3.940 334,332 -0.06(-1.50%)
Apr 09, 2024 4.020 4.105 3.965 4.000 351,929 -0.01(-0.25%)
Apr 08, 2024 4.040 4.040 3.960 4.010 183,115 -0.02(-0.50%)
Apr 05, 2024 3.970 4.040 3.910 4.030 340,563 +0.06(+1.51%)
Apr 04, 2024 4.140 4.190 3.970 3.970 402,018 -0.16(-3.87%)
Apr 03, 2024 4.030 4.210 4.020 4.130 539,506 +0.08(+1.98%)
Apr 02, 2024 4.060 4.120 3.940 4.050 444,455 -0.05(-1.22%)
Apr 01, 2024 4.200 4.210 4.020 4.100 545,654 -0.05(-1.20%)
Mar 28, 2024 4.200 4.230 4.050 4.150 694,260 -0.11(-2.58%)
Mar 27, 2024 4.020 4.320 4.020 4.260 1,333,895 +0.28(+7.04%)
Mar 26, 2024 4.100 4.120 3.930 3.980 688,100 -0.12(-2.93%)
Mar 25, 2024 4.260 4.270 4.070 4.100 1,330,059 -0.13(-3.07%)
Mar 22, 2024 4.850 4.850 4.220 4.230 1,149,997 -0.61(-12.60%)
Mar 21, 2024 4.950 5.000 4.650 4.840 1,187,374 -0.15(-3.01%)
Mar 20, 2024 5.040 5.090 4.800 4.990 1,645,334 +0.29(+6.17%)
Mar 19, 2024 4.590 4.780 4.460 4.700 692,650 -0.03(-0.63%)
Mar 18, 2024 5.050 5.100 4.550 4.730 1,009,655 -0.44(-8.51%)
Mar 15, 2024 5.560 5.650 5.120 5.170 901,732 +0.02(+0.39%)
Mar 14, 2024 5.700 5.700 4.900 5.150 875,542 -0.45(-8.04%)
Mar 13, 2024 5.180 5.770 5.175 5.600 1,453,486 +0.64(+12.90%)
Mar 12, 2024 4.770 5.040 4.720 4.960 365,073 +0.19(+3.98%)
Mar 11, 2024 4.800 4.850 4.680 4.770 297,373 -0.03(-0.63%)
Mar 08, 2024 4.810 5.030 4.755 4.800 243,846 +0.00(+0.00%)
Mar 07, 2024 4.720 4.860 4.710 4.800 180,626 +0.08(+1.69%)
Mar 06, 2024 4.720 4.870 4.670 4.720 114,504 +0.04(+0.85%)
Mar 05, 2024 4.730 4.840 4.670 4.680 224,277 -0.10(-2.09%)
Mar 04, 2024 4.720 4.800 4.634 4.780 186,460 +0.10(+2.14%)
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.