Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 3.650 4.200 3.520 3.550 499,870 -0.17(-4.57%)
Aug 29, 2024 3.380 3.920 3.380 3.720 240,214 +0.37(+11.04%)
Aug 28, 2024 3.550 3.800 3.226 3.350 173,942 -0.25(-6.94%)
Aug 27, 2024 3.620 3.750 3.330 3.600 226,519 -0.31(-7.93%)
Aug 26, 2024 3.350 4.080 3.160 3.910 379,721 -0.05(-1.26%)
Aug 23, 2024 3.548 4.140 3.408 3.960 205,887 +0.45(+12.76%)
Aug 22, 2024 3.644 3.800 3.304 3.512 381,213 -1.24(-26.09%)
Aug 21, 2024 4.740 5.012 4.132 4.752 924,869 +0.48(+11.34%)
Aug 20, 2024 4.556 5.056 4.248 4.268 26,756 -0.14(-3.26%)
Aug 19, 2024 4.400 4.496 4.064 4.412 20,424 +0.09(+2.04%)
Aug 16, 2024 4.636 4.756 4.264 4.324 14,377 -0.25(-5.51%)
Aug 15, 2024 4.720 4.796 4.420 4.576 14,759 -0.12(-2.47%)
Aug 14, 2024 5.196 5.196 4.424 4.692 11,675 +0.20(+4.45%)
Aug 13, 2024 4.320 4.668 4.320 4.492 13,706 +0.18(+4.27%)
Aug 12, 2024 4.312 4.476 4.168 4.308 31,665 +0.00(+0.00%)
Aug 09, 2024 4.420 4.736 4.100 4.308 94,137 -0.25(-5.44%)
Aug 08, 2024 5.376 5.592 4.004 4.556 101,987 -0.99(-17.82%)
Aug 07, 2024 6.108 6.108 5.408 5.544 28,461 -0.31(-5.33%)
Aug 06, 2024 6.000 6.044 5.668 5.856 7,500 +0.22(+3.98%)
Aug 05, 2024 6.036 6.380 5.240 5.632 24,844 -0.87(-13.35%)
Aug 02, 2024 6.960 7.144 6.452 6.500 13,418 -0.54(-7.62%)
Aug 01, 2024 6.976 7.196 6.660 7.036 10,419 +0.18(+2.69%)
Jul 31, 2024 6.716 7.200 6.644 6.852 17,961 +0.26(+4.01%)
Jul 30, 2024 6.764 6.948 6.532 6.588 11,184 -0.11(-1.61%)
Jul 29, 2024 7.200 7.008 6.448 6.696 7,752 -0.24(-3.52%)
Jul 26, 2024 6.688 7.112 6.400 6.940 9,898 +0.38(+5.79%)
Jul 25, 2024 6.240 6.988 6.092 6.560 12,957 +0.16(+2.56%)
Jul 24, 2024 6.368 6.748 6.084 6.396 14,224 -0.08(-1.17%)
Jul 23, 2024 6.484 6.792 6.040 6.472 17,376 -0.02(-0.25%)
Jul 22, 2024 6.532 6.772 6.060 6.488 17,264 -0.15(-2.23%)
Jul 19, 2024 7.300 7.316 6.620 6.636 13,811 -0.53(-7.37%)
Jul 18, 2024 7.148 7.800 6.760 7.164 21,735 -0.20(-2.77%)
Jul 17, 2024 7.200 7.572 7.200 7.368 11,494 +0.06(+0.88%)
Jul 16, 2024 7.720 7.760 7.300 7.304 10,937 -0.15(-1.99%)
Jul 15, 2024 7.800 7.800 7.280 7.452 21,308 -0.27(-3.47%)
Jul 12, 2024 7.596 7.972 7.448 7.720 13,318 +0.12(+1.58%)
Jul 11, 2024 7.540 7.876 7.288 7.600 23,715 -0.28(-3.55%)
Jul 10, 2024 7.016 8.176 7.004 7.880 99,674 +0.79(+11.17%)
Jul 09, 2024 7.084 7.400 6.968 7.088 12,004 +0.12(+1.78%)
Jul 08, 2024 6.880 7.188 6.728 6.964 13,724 -0.05(-0.74%)
Jul 05, 2024 7.320 7.456 6.876 7.016 21,344 -0.11(-1.57%)
Jul 03, 2024 6.928 7.272 6.700 7.128 13,445 +0.20(+2.83%)
Jul 02, 2024 6.672 7.092 6.492 6.932 16,162 +0.05(+0.76%)
Jul 01, 2024 6.752 7.272 6.696 6.880 16,611 -0.19(-2.66%)
Jun 28, 2024 7.072 7.256 6.572 7.068 26,626 -0.39(-5.20%)
Jun 27, 2024 8.040 8.400 7.244 7.456 50,676 -1.35(-15.31%)
Jun 26, 2024 6.400 8.948 6.176 8.804 220,810 +2.16(+32.59%)
Jun 25, 2024 7.200 7.200 6.496 6.640 44,019 -0.64(-8.79%)
Jun 24, 2024 6.800 8.000 6.440 7.280 139,771 +0.37(+5.32%)
Jun 21, 2024 6.840 7.060 6.428 6.912 44,545 -0.09(-1.26%)
Jun 20, 2024 6.580 7.112 6.424 7.000 39,416 +0.54(+8.29%)
Jun 18, 2024 6.160 6.868 6.080 6.464 30,622 +0.33(+5.41%)
Jun 17, 2024 6.440 6.956 5.760 6.132 43,150 -0.35(-5.43%)
Jun 14, 2024 6.600 7.032 6.480 6.484 20,372 -0.30(-4.37%)
Jun 13, 2024 7.020 7.056 6.440 6.780 39,196 -0.42(-5.78%)
Jun 12, 2024 7.240 7.464 6.404 7.196 74,862 -0.84(-10.50%)
Jun 11, 2024 8.000 9.200 7.804 8.040 81,473 -0.45(-5.28%)
Jun 10, 2024 11.12 11.16 7.836 8.488 121,889 -1.92(-18.42%)
Jun 07, 2024 13.20 13.42 10.00 10.40 124,608 -1.96(-15.88%)
Jun 06, 2024 10.80 13.60 10.80 12.37 192,473 +1.20(+10.71%)
Jun 05, 2024 10.80 11.44 9.792 11.17 147,755 -0.03(-0.29%)
Jun 04, 2024 10.64 14.00 10.35 11.20 1,340,627 +1.10(+10.93%)
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.