Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 4.230 4.445 4.150 4.250 1,200,017 +0.07(+1.67%)
May 29, 2024 4.180 4.220 4.010 4.180 1,860,286 -0.09(-2.11%)
May 28, 2024 4.290 4.430 4.195 4.270 1,757,589 +0.06(+1.43%)
May 24, 2024 4.430 4.435 4.160 4.210 875,885 -0.14(-3.22%)
May 23, 2024 4.650 4.700 4.230 4.350 1,227,492 -0.26(-5.64%)
May 22, 2024 4.850 5.040 4.580 4.610 1,184,745 -0.18(-3.76%)
May 21, 2024 4.700 4.905 4.640 4.790 1,265,435 +0.18(+3.90%)
May 20, 2024 4.570 4.670 4.430 4.610 816,334 -0.00(-0.11%)
May 17, 2024 4.750 4.750 4.580 4.615 551,334 -0.12(-2.64%)
May 16, 2024 4.850 4.865 4.640 4.740 692,293 -0.08(-1.76%)
May 15, 2024 4.960 5.090 4.700 4.825 597,557 -0.00(-0.10%)
May 14, 2024 4.600 5.350 4.490 4.830 698,972 -0.23(-4.55%)
May 13, 2024 4.930 5.250 4.910 5.060 876,319 +0.15(+3.05%)
May 10, 2024 5.140 5.190 4.810 4.910 709,065 -0.23(-4.47%)
May 09, 2024 4.980 5.160 4.940 5.140 496,508 +0.20(+4.05%)
May 08, 2024 4.910 5.100 4.810 4.940 349,805 -0.06(-1.20%)
May 07, 2024 5.240 5.240 4.950 5.000 805,566 -0.21(-4.03%)
May 06, 2024 5.170 5.265 5.080 5.210 476,854 +0.13(+2.56%)
May 03, 2024 5.230 5.440 5.055 5.080 536,637 +0.10(+2.01%)
May 02, 2024 5.230 5.310 4.900 4.980 660,892 -0.21(-4.05%)
May 01, 2024 4.860 5.370 4.805 5.190 1,039,602 +0.45(+9.49%)
Apr 30, 2024 4.710 4.820 4.660 4.740 623,051 -0.04(-0.84%)
Apr 29, 2024 4.670 4.880 4.630 4.780 679,716 +0.20(+4.37%)
Apr 26, 2024 4.500 4.680 4.469 4.580 640,076 +0.12(+2.81%)
Apr 25, 2024 4.510 4.540 4.270 4.455 807,085 -0.08(-1.66%)
Apr 24, 2024 4.710 4.890 4.480 4.530 854,620 -0.18(-3.82%)
Apr 23, 2024 4.450 5.060 4.440 4.710 1,238,618 +0.20(+4.43%)
Apr 22, 2024 4.770 4.880 4.480 4.510 1,622,527 -0.26(-5.45%)
Apr 19, 2024 4.950 5.040 4.700 4.770 1,258,457 -0.20(-4.02%)
Apr 18, 2024 5.260 5.380 4.950 4.970 1,102,295 -0.32(-6.05%)
Apr 17, 2024 5.400 5.570 5.250 5.290 1,155,446 -0.09(-1.67%)
Apr 16, 2024 5.320 5.500 5.240 5.380 1,347,611 -0.05(-0.92%)
Apr 15, 2024 5.820 5.870 5.340 5.430 1,417,333 -0.40(-6.86%)
Apr 12, 2024 6.010 6.020 5.650 5.830 1,271,709 -0.25(-4.19%)
Apr 11, 2024 6.120 6.270 5.860 6.085 1,152,983 +0.00(+0.08%)
Apr 10, 2024 6.290 6.380 5.860 6.080 2,271,585 -0.50(-7.67%)
Apr 09, 2024 5.610 6.720 5.610 6.585 3,300,600 +0.95(+16.76%)
Apr 08, 2024 5.720 5.760 5.485 5.640 1,018,561 -0.10(-1.74%)
Apr 05, 2024 5.530 5.740 5.440 5.740 952,406 +0.15(+2.68%)
Apr 04, 2024 5.380 5.630 5.263 5.590 999,059 +0.28(+5.27%)
Apr 03, 2024 5.100 5.360 4.910 5.310 962,251 +0.17(+3.31%)
Apr 02, 2024 5.370 5.405 5.100 5.140 1,841,583 -0.47(-8.38%)
Apr 01, 2024 5.730 5.730 5.439 5.610 945,305 -0.07(-1.23%)
Mar 28, 2024 5.540 5.670 5.670 5.680 1,217,894 +0.14(+2.53%)
Mar 27, 2024 5.270 5.655 5.145 5.540 1,449,791 +0.33(+6.33%)
Mar 26, 2024 5.110 5.560 5.110 5.210 2,082,758 +0.15(+2.96%)
Mar 25, 2024 4.950 5.070 4.895 5.060 1,226,016 +0.11(+2.22%)
Mar 22, 2024 5.280 5.280 4.870 4.950 1,106,703 -0.33(-6.25%)
Mar 21, 2024 5.240 5.570 5.170 5.280 1,561,819 +0.19(+3.73%)
Mar 20, 2024 4.810 5.200 4.720 5.090 848,034 +0.28(+5.82%)
Mar 19, 2024 4.640 4.910 4.390 4.810 1,133,512 +0.15(+3.22%)
Mar 18, 2024 4.940 4.940 4.580 4.660 991,487 -0.24(-4.90%)
Mar 15, 2024 4.780 5.005 4.760 4.900 1,140,859 +0.11(+2.30%)
Mar 14, 2024 5.070 5.197 4.650 4.790 1,099,728 -0.09(-1.84%)
Mar 13, 2024 4.900 5.120 4.840 4.880 1,033,397 -0.06(-1.21%)
Mar 12, 2024 4.730 5.030 4.640 4.940 1,273,740 +0.24(+5.11%)
Mar 11, 2024 4.960 5.210 4.630 4.700 1,378,179 -0.32(-6.37%)
Mar 08, 2024 5.210 5.750 4.940 5.020 1,925,664 -0.11(-2.14%)
Mar 07, 2024 5.380 5.510 5.030 5.130 1,458,472 -0.23(-4.29%)
Mar 06, 2024 5.700 5.850 5.300 5.360 1,444,472 +0.10(+1.90%)
Mar 05, 2024 5.690 5.730 5.150 5.260 1,821,724 -0.48(-8.36%)
Mar 04, 2024 5.740 6.400 5.332 5.740 2,937,605 +0.28(+5.13%)
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.