Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 4.010 4.090 3.820 3.840 76,002 -0.22(-5.42%)
Jul 23, 2024 3.750 4.200 3.730 4.060 93,354 +0.29(+7.69%)
Jul 22, 2024 3.550 3.810 3.500 3.770 105,512 +0.13(+3.57%)
Jul 19, 2024 3.670 3.710 3.560 3.640 38,478 -0.11(-2.93%)
Jul 18, 2024 3.990 4.080 3.560 3.750 168,243 -0.17(-4.34%)
Jul 17, 2024 4.070 4.140 3.850 3.920 49,532 -0.19(-4.62%)
Jul 16, 2024 4.020 4.280 4.000 4.110 78,383 +0.10(+2.49%)
Jul 15, 2024 4.020 4.125 4.000 4.010 52,278 +0.02(+0.50%)
Jul 12, 2024 3.870 4.090 3.870 3.990 55,241 +0.12(+3.10%)
Jul 11, 2024 4.010 4.042 3.825 3.870 91,853 -0.13(-3.25%)
Jul 10, 2024 4.030 4.149 3.700 4.000 77,935 -0.08(-1.96%)
Jul 09, 2024 4.180 4.330 3.910 4.080 110,213 -0.08(-1.92%)
Jul 08, 2024 4.210 4.310 4.050 4.160 150,522 +0.01(+0.24%)
Jul 05, 2024 3.950 4.160 3.950 4.150 54,993 +0.20(+5.06%)
Jul 03, 2024 4.080 4.140 3.890 3.950 91,997 -0.12(-2.95%)
Jul 02, 2024 4.520 4.520 4.056 4.070 170,768 -0.42(-9.35%)
Jul 01, 2024 4.250 4.550 3.840 4.490 418,143 +0.30(+7.16%)
Jun 28, 2024 3.720 4.238 3.670 4.190 444,779 +0.55(+15.11%)
Jun 27, 2024 3.490 3.990 3.420 3.640 220,713 +0.13(+3.70%)
Jun 26, 2024 3.890 3.920 3.400 3.510 270,995 -0.36(-9.30%)
Jun 25, 2024 3.500 4.150 3.100 3.870 1,501,004 +0.78(+25.24%)
Jun 24, 2024 3.020 3.140 3.020 3.090 82,632 +0.06(+1.98%)
Jun 21, 2024 2.950 3.030 2.750 3.030 57,495 +0.09(+3.06%)
Jun 20, 2024 2.930 2.940 2.740 2.940 30,661 +0.07(+2.44%)
Jun 18, 2024 2.970 3.040 2.870 2.870 25,835 -0.10(-3.37%)
Jun 17, 2024 3.100 3.110 2.940 2.970 19,253 -0.05(-1.66%)
Jun 14, 2024 3.150 3.155 3.000 3.020 6,818 -0.17(-5.33%)
Jun 13, 2024 3.190 3.230 3.110 3.190 36,121 +0.03(+0.95%)
Jun 12, 2024 3.110 3.250 3.100 3.160 61,492 +0.07(+2.27%)
Jun 11, 2024 2.950 3.090 2.915 3.090 32,058 +0.16(+5.46%)
Jun 10, 2024 2.760 2.950 2.760 2.930 19,191 +0.09(+3.17%)
Jun 07, 2024 2.760 2.883 2.760 2.840 10,492 -0.05(-1.73%)
Jun 06, 2024 2.890 2.910 2.830 2.890 15,422 -0.04(-1.37%)
Jun 05, 2024 2.940 2.950 2.840 2.930 16,151 +0.00(+0.00%)
Jun 04, 2024 2.900 2.930 2.830 2.930 27,270 -0.02(-0.68%)
Jun 03, 2024 2.730 2.950 2.730 2.950 47,290 +0.26(+9.67%)
May 31, 2024 2.700 2.817 2.680 2.690 43,310 +0.01(+0.37%)
May 30, 2024 2.620 2.770 2.605 2.680 10,931 +0.03(+1.13%)
May 29, 2024 2.580 2.664 2.580 2.650 6,785 +0.03(+1.15%)
May 28, 2024 2.590 2.710 2.570 2.620 10,307 +0.00(+0.00%)
May 24, 2024 2.730 2.750 2.580 2.620 55,488 -0.07(-2.60%)
May 23, 2024 2.820 2.842 2.690 2.690 47,594 -0.10(-3.58%)
May 22, 2024 2.750 2.880 2.754 2.790 81,657 +0.04(+1.45%)
May 21, 2024 2.780 2.890 2.728 2.750 41,120 -0.05(-1.79%)
May 20, 2024 2.730 2.800 2.710 2.800 87,300 +0.11(+4.09%)
May 17, 2024 2.600 2.730 2.560 2.690 88,516 +0.05(+1.89%)
May 16, 2024 2.630 2.820 2.600 2.640 188,442 +0.06(+2.33%)
May 15, 2024 2.420 2.630 2.420 2.580 81,029 +0.10(+4.03%)
May 14, 2024 2.310 2.490 2.200 2.480 100,314 +0.05(+2.06%)
May 13, 2024 2.550 2.550 2.360 2.430 71,684 -0.08(-3.19%)
May 10, 2024 2.560 2.560 2.400 2.510 90,112 -0.10(-3.83%)
May 09, 2024 2.570 2.630 2.330 2.610 198,031 +0.07(+2.76%)
May 08, 2024 2.520 2.770 2.320 2.540 1,208,584 +0.31(+13.90%)
May 07, 2024 2.080 2.240 2.040 2.230 151,364 +0.18(+8.78%)
May 06, 2024 2.090 2.240 2.020 2.050 262,620 +0.00(+0.00%)
May 03, 2024 2.110 2.210 2.050 2.050 42,474 -0.03(-1.44%)
May 02, 2024 2.050 2.100 2.040 2.080 20,125 +0.07(+3.48%)
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.