Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 3.817 4.034 3.750 3.765 16,708 -0.18(-4.56%)
May 30, 2024 3.750 4.048 3.615 3.945 27,133 +0.33(+9.13%)
May 29, 2024 3.814 3.825 3.600 3.615 18,412 -0.21(-5.49%)
May 28, 2024 3.933 4.021 3.781 3.825 18,956 -0.23(-5.66%)
May 24, 2024 4.050 4.125 3.975 4.054 12,837 -0.03(-0.63%)
May 23, 2024 4.050 4.200 3.930 4.080 25,510 +0.06(+1.49%)
May 22, 2024 4.020 4.200 3.930 4.020 8,777 +0.00(+0.00%)
May 21, 2024 3.933 4.050 3.894 4.020 10,741 +0.12(+3.04%)
May 20, 2024 4.019 4.125 3.814 3.901 23,313 +0.08(+2.00%)
May 17, 2024 4.054 4.125 3.776 3.825 59,955 -0.36(-8.57%)
May 16, 2024 4.050 4.275 4.021 4.184 39,356 +0.17(+4.22%)
May 15, 2024 4.650 4.650 3.939 4.014 47,944 -0.46(-10.20%)
May 14, 2024 4.200 4.838 4.200 4.470 142,365 +0.28(+6.58%)
May 13, 2024 4.237 4.716 4.088 4.194 42,011 +0.09(+2.08%)
May 10, 2024 4.050 4.271 3.825 4.109 26,191 +0.21(+5.35%)
May 09, 2024 3.981 3.987 3.681 3.900 13,632 -0.01(-0.19%)
May 08, 2024 4.050 4.050 3.780 3.908 17,174 -0.08(-2.07%)
May 07, 2024 3.750 4.164 3.750 3.990 32,108 +0.24(+6.40%)
May 06, 2024 3.600 3.750 3.540 3.750 54,922 +0.21(+5.93%)
May 03, 2024 4.005 4.050 3.306 3.540 54,085 -0.39(-9.92%)
May 02, 2024 4.088 4.200 3.900 3.930 24,938 -0.05(-1.21%)
May 01, 2024 3.987 4.075 3.900 3.978 25,078 -0.13(-3.21%)
Apr 30, 2024 4.200 4.200 3.900 4.110 36,803 -0.32(-7.18%)
Apr 29, 2024 4.710 4.785 4.350 4.428 23,221 +0.03(+0.75%)
Apr 26, 2024 4.845 5.080 4.247 4.395 90,441 -0.60(-12.01%)
Apr 25, 2024 4.878 5.101 4.835 4.995 28,455 -0.03(-0.69%)
Apr 24, 2024 5.550 5.820 4.878 5.029 61,624 -0.16(-3.15%)
Apr 23, 2024 5.024 5.550 4.650 5.193 116,681 +0.74(+16.72%)
Apr 22, 2024 4.185 4.650 4.071 4.449 118,438 +0.66(+17.47%)
Apr 19, 2024 4.155 4.155 3.602 3.788 119,996 -0.33(-8.05%)
Apr 18, 2024 5.475 5.486 3.915 4.119 176,559 -1.36(-24.85%)
Apr 17, 2024 5.475 5.857 5.475 5.481 220,984 -1.42(-20.57%)
Apr 16, 2024 6.600 7.588 6.300 6.900 390,322 +0.30(+4.55%)
Apr 15, 2024 6.016 7.005 5.880 6.600 184,577 +0.75(+12.82%)
Apr 12, 2024 5.700 6.748 5.625 5.850 342,519 +0.22(+4.00%)
Apr 11, 2024 5.590 5.696 5.475 5.625 310,795 +0.04(+0.81%)
Apr 10, 2024 5.475 6.000 5.400 5.580 96,233 +0.11(+1.92%)
Apr 09, 2024 5.400 6.300 5.295 5.475 141,393 +0.04(+0.66%)
Apr 08, 2024 5.250 5.625 5.242 5.439 76,654 +0.35(+6.87%)
Apr 05, 2024 5.400 5.850 4.800 5.090 171,296 -0.76(-13.00%)
Apr 04, 2024 6.600 6.750 5.550 5.850 155,546 -0.71(-10.86%)
Apr 03, 2024 7.005 7.317 6.000 6.562 227,435 -0.79(-10.71%)
Apr 02, 2024 6.945 8.614 6.600 7.350 408,756 +0.67(+10.11%)
Apr 01, 2024 8.550 8.552 6.600 6.675 345,010 -0.92(-12.16%)
Mar 28, 2024 8.783 7.274 5.670 7.599 2,923,554 -1.33(-14.86%)
Mar 27, 2024 6.882 9.546 6.825 8.925 1,436,412 +2.49(+38.69%)
Mar 26, 2024 5.250 6.936 5.205 6.435 344,356 +0.97(+17.86%)
Mar 25, 2024 5.700 6.300 5.250 5.460 261,046 -0.42(-7.17%)
Mar 22, 2024 4.277 7.260 4.068 5.881 3,598,701 +1.98(+50.81%)
Mar 21, 2024 4.350 4.464 3.528 3.900 431,013 -0.84(-17.72%)
Mar 20, 2024 5.412 5.513 4.650 4.740 718,862 -1.86(-28.18%)
Mar 19, 2024 7.650 9.300 5.040 6.600 14,261,588 +3.75(+131.58%)
Mar 18, 2024 2.835 2.993 2.680 2.850 879,401 +0.21(+8.14%)
Mar 15, 2024 2.550 2.947 2.475 2.635 38,323 +0.09(+3.41%)
Mar 14, 2024 2.760 2.760 2.400 2.549 15,782 -0.13(-4.98%)
Mar 13, 2024 2.418 2.775 2.415 2.682 41,317 +0.21(+8.69%)
Mar 12, 2024 2.549 2.549 2.325 2.467 29,338 +0.00(+0.06%)
Mar 11, 2024 2.400 2.475 2.267 2.466 27,083 +0.17(+7.45%)
Mar 08, 2024 2.400 2.400 2.025 2.295 25,910 -0.09(-3.77%)
Mar 07, 2024 2.400 2.445 2.100 2.385 21,677 -0.03(-1.24%)
Mar 06, 2024 2.341 2.489 2.257 2.415 24,865 +0.08(+3.21%)
Mar 05, 2024 2.382 2.398 2.250 2.340 22,623 +0.03(+1.30%)
Mar 04, 2024 2.400 2.467 2.175 2.310 70,853 -0.09(-3.75%)
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.