Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 2.920 3.020 2.830 2.940 881,837 +0.03(+1.03%)
Apr 17, 2024 3.080 3.089 2.910 2.910 739,455 -0.13(-4.28%)
Apr 16, 2024 3.150 3.200 3.040 3.040 709,807 -0.17(-5.30%)
Apr 15, 2024 3.450 3.450 3.145 3.210 1,188,320 -0.22(-6.41%)
Apr 12, 2024 3.690 3.691 3.380 3.430 1,201,563 -0.29(-7.80%)
Apr 11, 2024 3.680 3.730 3.490 3.720 762,727 +0.02(+0.54%)
Apr 10, 2024 3.760 3.850 3.600 3.700 905,526 -0.10(-2.63%)
Apr 09, 2024 3.700 3.860 3.625 3.800 921,888 +0.23(+6.44%)
Apr 08, 2024 3.510 3.990 3.430 3.570 2,604,627 +0.46(+14.79%)
Apr 05, 2024 3.550 3.760 3.030 3.110 3,429,748 -0.11(-3.42%)
Apr 04, 2024 3.920 4.270 3.200 3.220 6,327,403 -1.73(-34.95%)
Apr 03, 2024 4.650 4.990 4.610 4.950 567,590 +0.23(+4.87%)
Apr 02, 2024 4.740 4.790 4.575 4.720 433,510 -0.09(-1.87%)
Apr 01, 2024 4.610 4.870 4.550 4.810 359,167 +0.22(+4.79%)
Mar 28, 2024 4.890 4.685 4.500 4.590 564,877 -0.30(-6.13%)
Mar 27, 2024 4.730 4.920 4.655 4.890 566,421 +0.18(+3.82%)
Mar 26, 2024 4.720 5.007 4.700 4.710 544,820 +0.01(+0.21%)
Mar 25, 2024 4.880 5.160 4.650 4.700 842,492 -0.25(-5.05%)
Mar 22, 2024 5.380 5.410 4.860 4.950 945,038 -0.45(-8.33%)
Mar 21, 2024 5.080 5.640 5.075 5.400 1,377,612 +0.41(+8.22%)
Mar 20, 2024 4.790 5.080 4.750 4.990 905,802 +0.16(+3.31%)
Mar 19, 2024 4.780 4.910 4.620 4.830 589,740 -0.02(-0.41%)
Mar 18, 2024 4.940 5.110 4.770 4.850 945,320 -0.02(-0.41%)
Mar 15, 2024 4.630 5.120 4.560 4.870 1,733,340 +0.30(+6.56%)
Mar 14, 2024 4.780 5.171 4.442 4.570 1,256,631 -0.16(-3.38%)
Mar 13, 2024 4.470 4.770 4.300 4.730 759,117 +0.23(+5.11%)
Mar 12, 2024 4.600 4.750 4.460 4.500 581,582 -0.06(-1.32%)
Mar 11, 2024 4.530 4.740 4.350 4.560 762,258 -0.02(-0.44%)
Mar 08, 2024 4.580 4.850 4.500 4.580 672,462 +0.09(+2.00%)
Mar 07, 2024 4.760 4.840 4.480 4.490 918,446 -0.20(-4.26%)
Mar 06, 2024 4.310 4.700 4.190 4.690 1,334,555 +0.47(+11.14%)
Mar 05, 2024 4.170 4.490 4.170 4.220 835,958 -0.04(-0.94%)
Mar 04, 2024 4.220 4.340 3.900 4.260 1,003,509 -0.01(-0.23%)
Mar 01, 2024 4.360 4.630 4.100 4.270 1,106,760 -0.02(-0.47%)
Feb 29, 2024 4.450 4.500 3.840 4.290 2,228,946 -0.53(-11.00%)
Feb 28, 2024 5.260 5.260 4.459 4.820 1,679,141 -0.55(-10.24%)
Feb 27, 2024 4.450 5.430 4.420 5.370 4,134,477 +0.84(+18.54%)
Feb 26, 2024 4.100 4.615 3.580 4.530 6,331,556 +0.67(+17.36%)
Feb 23, 2024 3.160 4.850 3.150 3.860 103,105,888 +1.58(+69.30%)
Feb 22, 2024 2.240 2.340 2.190 2.280 538,262 +0.08(+3.64%)
Feb 21, 2024 2.270 2.300 2.170 2.200 196,168 -0.08(-3.51%)
Feb 20, 2024 2.400 2.410 2.280 2.280 80,209 -0.12(-5.00%)
Feb 16, 2024 2.430 2.510 2.400 2.400 103,896 -0.02(-0.83%)
Feb 15, 2024 2.360 2.450 2.360 2.420 103,332 +0.07(+2.98%)
Feb 14, 2024 2.350 2.370 2.320 2.350 96,892 +0.02(+0.86%)
Feb 13, 2024 2.410 2.430 2.250 2.330 163,132 -0.14(-5.67%)
Feb 12, 2024 2.530 2.535 2.470 2.470 142,392 -0.05(-1.98%)
Feb 09, 2024 2.490 2.535 2.480 2.520 128,802 +0.05(+2.02%)
Feb 08, 2024 2.380 2.530 2.380 2.470 111,906 +0.03(+1.23%)
Feb 07, 2024 2.480 2.480 2.380 2.440 92,312 -0.03(-1.21%)
Feb 06, 2024 2.420 2.485 2.370 2.470 83,028 +0.06(+2.49%)
Feb 05, 2024 2.500 2.500 2.410 2.410 83,225 -0.11(-4.37%)
Feb 02, 2024 2.510 2.530 2.480 2.520 58,749 +0.00(+0.00%)
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.