Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 5.000 5.050 4.900 5.000 589,233 +0.10(+2.04%)
Jul 15, 2024 4.780 4.940 4.730 4.900 371,682 +0.12(+2.51%)
Jul 12, 2024 5.000 5.040 4.730 4.780 552,954 -0.13(-2.65%)
Jul 11, 2024 4.490 4.920 4.478 4.910 711,955 +0.46(+10.34%)
Jul 10, 2024 4.330 4.481 4.280 4.450 343,308 +0.15(+3.49%)
Jul 09, 2024 4.160 4.390 4.160 4.300 426,720 +0.12(+2.87%)
Jul 08, 2024 4.150 4.475 4.120 4.180 526,760 +0.06(+1.46%)
Jul 05, 2024 4.130 4.150 4.010 4.120 322,906 -0.01(-0.24%)
Jul 03, 2024 4.150 4.200 4.095 4.130 308,943 +0.01(+0.24%)
Jul 02, 2024 4.260 4.260 4.100 4.120 442,235 -0.16(-3.74%)
Jul 01, 2024 4.310 4.400 4.230 4.280 347,176 -0.05(-1.15%)
Jun 28, 2024 4.320 4.430 4.120 4.330 1,197,998 +0.00(+0.00%)
Jun 27, 2024 4.160 4.340 4.140 4.330 333,591 +0.18(+4.34%)
Jun 26, 2024 4.150 4.210 4.068 4.150 332,563 -0.03(-0.72%)
Jun 25, 2024 4.250 4.280 4.165 4.180 288,621 -0.07(-1.65%)
Jun 24, 2024 4.430 4.445 4.245 4.250 337,150 -0.14(-3.19%)
Jun 21, 2024 4.430 4.470 4.350 4.390 519,171 -0.04(-0.90%)
Jun 20, 2024 4.340 4.515 4.271 4.430 511,232 +0.10(+2.31%)
Jun 18, 2024 4.580 4.580 4.305 4.330 682,445 -0.16(-3.56%)
Jun 17, 2024 4.680 4.770 4.440 4.490 737,820 -0.23(-4.87%)
Jun 14, 2024 4.910 4.910 4.630 4.720 514,168 -0.16(-3.28%)
Jun 13, 2024 4.990 4.990 4.850 4.880 392,535 -0.11(-2.20%)
Jun 12, 2024 5.090 5.180 4.975 4.990 386,561 -0.06(-1.19%)
Jun 11, 2024 5.060 5.100 4.870 5.050 640,803 -0.04(-0.79%)
Jun 10, 2024 5.120 5.170 5.085 5.090 347,345 -0.07(-1.36%)
Jun 07, 2024 5.150 5.195 5.070 5.160 422,358 -0.03(-0.58%)
Jun 06, 2024 5.330 5.410 5.190 5.190 440,516 -0.11(-2.08%)
Jun 05, 2024 5.300 5.465 5.240 5.300 566,294 +0.04(+0.76%)
Jun 04, 2024 5.200 5.330 5.165 5.260 373,841 +0.02(+0.38%)
Jun 03, 2024 5.360 5.375 5.145 5.240 354,900 -0.03(-0.57%)
May 31, 2024 5.300 5.397 5.190 5.270 349,720 -0.01(-0.19%)
May 30, 2024 5.260 5.430 5.230 5.280 462,630 +0.03(+0.57%)
May 29, 2024 5.340 5.375 5.160 5.250 542,209 -0.11(-2.05%)
May 28, 2024 5.180 5.385 5.120 5.360 629,094 +0.24(+4.69%)
May 24, 2024 5.160 5.185 5.040 5.120 254,639 +0.01(+0.20%)
May 23, 2024 5.210 5.219 5.025 5.110 536,520 -0.10(-1.92%)
May 22, 2024 5.060 5.250 5.040 5.210 357,976 +0.13(+2.56%)
May 21, 2024 5.010 5.125 4.940 5.080 549,803 +0.03(+0.59%)
May 20, 2024 5.090 5.135 4.940 5.050 693,902 -0.07(-1.37%)
May 17, 2024 5.230 5.230 5.090 5.120 475,555 -0.08(-1.54%)
May 16, 2024 5.200 5.285 5.060 5.200 478,733 -0.05(-0.95%)
May 15, 2024 5.370 5.420 5.200 5.250 509,921 -0.08(-1.50%)
May 14, 2024 5.280 5.355 5.180 5.330 468,004 +0.03(+0.57%)
May 13, 2024 5.130 5.320 5.100 5.300 441,022 +0.13(+2.51%)
May 10, 2024 5.400 5.510 5.075 5.170 991,715 -0.24(-4.44%)
May 09, 2024 5.850 5.890 5.360 5.410 896,044 -0.29(-5.17%)
May 08, 2024 5.820 5.970 5.620 5.705 810,908 -0.13(-2.31%)
May 07, 2024 5.850 5.950 5.800 5.840 466,594 -0.05(-0.85%)
May 06, 2024 5.950 6.075 5.830 5.890 748,495 +0.05(+0.86%)
May 03, 2024 5.490 5.920 5.431 5.840 1,028,713 +0.47(+8.75%)
May 02, 2024 5.530 5.588 5.280 5.370 625,362 -0.15(-2.72%)
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.