Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 4.660 4.725 4.380 4.670 1,690,637 +0.14(+3.09%)
May 20, 2024 5.140 5.260 4.400 4.530 2,126,861 -0.61(-11.87%)
May 17, 2024 5.520 5.530 4.940 5.140 2,446,977 -0.20(-3.75%)
May 16, 2024 5.190 6.109 5.150 5.340 4,700,416 +0.18(+3.49%)
May 15, 2024 5.280 5.310 4.990 5.160 1,049,648 -0.01(-0.19%)
May 14, 2024 4.930 5.340 4.780 5.170 1,160,117 +0.20(+4.02%)
May 13, 2024 4.870 5.070 4.605 4.970 1,250,013 +0.10(+2.05%)
May 10, 2024 4.910 4.990 4.450 4.870 1,420,347 -0.05(-1.02%)
May 09, 2024 4.630 4.998 4.600 4.920 1,262,207 +0.37(+8.13%)
May 08, 2024 4.480 4.690 4.350 4.550 1,163,727 +0.13(+2.94%)
May 07, 2024 4.940 5.240 4.340 4.420 2,799,720 -0.51(-10.34%)
May 06, 2024 5.390 5.590 4.910 4.930 2,413,223 -0.34(-6.45%)
May 03, 2024 5.400 5.610 5.080 5.270 2,332,758 -0.02(-0.38%)
May 02, 2024 5.380 5.740 5.140 5.290 3,346,955 +0.11(+2.12%)
May 01, 2024 6.980 6.980 5.110 5.180 8,185,314 -2.07(-28.55%)
Apr 30, 2024 4.720 7.950 4.560 7.250 14,558,991 +2.42(+50.10%)
Apr 29, 2024 4.610 5.020 4.180 4.830 2,469,510 +0.21(+4.55%)
Apr 26, 2024 4.180 4.700 4.140 4.620 2,213,979 +0.42(+10.00%)
Apr 25, 2024 4.480 4.620 4.190 4.200 2,073,210 -0.46(-9.87%)
Apr 24, 2024 4.590 4.840 4.420 4.660 1,646,950 +0.04(+0.87%)
Apr 23, 2024 4.510 4.740 4.420 4.620 815,945 +0.17(+3.82%)
Apr 22, 2024 4.680 4.720 4.270 4.450 1,131,295 -0.19(-4.09%)
Apr 19, 2024 4.940 5.150 4.560 4.640 2,150,025 -0.51(-9.90%)
Apr 18, 2024 5.430 5.458 4.950 5.150 1,433,103 -0.30(-5.50%)
Apr 17, 2024 4.880 5.530 4.710 5.450 3,479,677 +0.60(+12.37%)
Apr 16, 2024 4.730 4.940 4.415 4.850 1,716,874 -0.02(-0.41%)
Apr 15, 2024 4.810 4.980 4.500 4.870 2,001,142 +0.06(+1.25%)
Apr 12, 2024 5.640 5.735 4.465 4.810 2,768,940 -0.99(-17.07%)
Apr 11, 2024 5.830 6.000 5.250 5.800 1,878,987 -0.02(-0.34%)
Apr 10, 2024 5.910 6.200 5.680 5.820 1,050,080 -0.46(-7.32%)
Apr 09, 2024 6.120 6.330 5.780 6.280 1,434,866 +0.00(+0.00%)
Apr 08, 2024 6.340 6.550 5.970 6.280 1,048,245 -0.02(-0.32%)
Apr 05, 2024 5.650 6.330 5.562 6.300 1,755,867 +0.77(+13.92%)
Apr 04, 2024 6.880 7.480 5.260 5.530 6,008,662 -1.37(-19.86%)
Apr 03, 2024 6.450 6.940 6.170 6.900 2,324,120 +0.52(+8.15%)
Apr 02, 2024 6.760 6.800 6.360 6.380 1,951,905 -0.35(-5.20%)
Apr 01, 2024 6.270 6.800 6.120 6.730 1,770,802 +0.45(+7.17%)
Mar 28, 2024 6.470 6.700 5.950 6.280 2,786,358 -0.19(-2.94%)
Mar 27, 2024 5.690 6.590 5.340 6.470 2,274,771 +0.84(+14.92%)
Mar 26, 2024 5.180 5.780 5.180 5.630 1,296,984 +0.38(+7.24%)
Mar 25, 2024 5.880 6.070 5.190 5.250 1,754,099 -0.61(-10.41%)
Mar 22, 2024 6.000 6.230 5.590 5.860 2,630,968 -0.18(-2.98%)
Mar 21, 2024 5.200 6.090 4.910 6.040 2,553,609 +0.88(+17.05%)
Mar 20, 2024 5.270 5.480 5.090 5.160 1,866,220 -0.22(-4.09%)
Mar 19, 2024 5.500 5.630 5.165 5.380 2,311,852 -0.36(-6.27%)
Mar 18, 2024 5.360 5.770 5.180 5.740 3,306,361 +0.72(+14.34%)
Mar 15, 2024 4.350 5.130 4.220 5.020 3,223,586 +1.08(+27.41%)
Mar 14, 2024 3.860 4.050 3.750 3.940 976,758 -0.03(-0.76%)
Mar 13, 2024 3.670 3.970 3.570 3.970 835,497 +0.32(+8.77%)
Mar 12, 2024 3.810 3.890 3.520 3.650 946,427 -0.07(-1.88%)
Mar 11, 2024 4.070 4.180 3.590 3.720 1,746,343 -0.62(-14.29%)
Mar 08, 2024 4.300 4.430 4.110 4.340 1,437,118 +0.34(+8.50%)
Mar 07, 2024 4.200 4.330 3.830 4.000 2,294,076 -0.21(-4.99%)
Mar 06, 2024 4.820 4.860 4.170 4.210 2,133,145 -0.65(-13.37%)
Mar 05, 2024 4.890 5.310 4.511 4.860 3,154,587 -0.09(-1.82%)
Mar 04, 2024 5.250 5.270 4.880 4.950 1,321,288 -0.30(-5.71%)
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.