Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.210 2.270 2.210 2.260 2,086,792 +0.07(+3.20%)
Jun 21, 2024 2.200 2.260 2.170 2.190 8,439,005 -0.03(-1.35%)
Jun 20, 2024 2.320 2.360 2.210 2.220 3,443,336 -0.10(-4.31%)
Jun 18, 2024 2.360 2.420 2.312 2.320 3,699,876 -0.05(-2.11%)
Jun 17, 2024 2.210 2.400 2.210 2.370 8,402,629 +0.17(+7.73%)
Jun 14, 2024 2.140 2.220 2.120 2.200 5,384,954 +0.02(+0.92%)
Jun 13, 2024 2.100 2.195 2.100 2.180 5,871,503 +0.08(+3.81%)
Jun 12, 2024 2.180 2.210 2.090 2.100 3,806,626 -0.05(-2.33%)
Jun 11, 2024 2.220 2.235 2.120 2.150 7,285,304 -0.15(-6.52%)
Jun 10, 2024 2.290 2.300 2.220 2.300 3,133,985 +0.01(+0.44%)
Jun 07, 2024 2.470 2.480 2.270 2.290 6,043,662 -0.13(-5.37%)
Jun 06, 2024 2.230 2.440 2.220 2.420 7,822,816 +0.19(+8.52%)
Jun 05, 2024 2.060 2.260 2.050 2.230 6,796,685 +0.20(+9.85%)
Jun 04, 2024 2.060 2.150 2.000 2.030 12,928,245 -2.35(-53.65%)
Jun 03, 2024 4.510 4.580 4.320 4.380 8,618,801 -0.10(-2.23%)
May 31, 2024 4.540 4.540 4.430 4.480 5,138,418 -0.07(-1.54%)
May 30, 2024 4.500 4.580 4.470 4.550 4,898,688 +0.03(+0.66%)
May 29, 2024 4.300 4.530 4.245 4.520 3,510,192 +0.22(+5.12%)
May 28, 2024 4.310 4.390 4.260 4.300 2,224,105 +0.02(+0.47%)
May 24, 2024 4.280 4.350 4.270 4.280 1,890,539 +0.01(+0.23%)
May 23, 2024 4.380 4.400 4.220 4.270 2,427,125 -0.08(-1.84%)
May 22, 2024 4.410 4.510 4.340 4.350 2,131,814 -0.08(-1.81%)
May 21, 2024 4.460 4.505 4.380 4.430 2,125,202 -0.04(-0.89%)
May 20, 2024 4.740 4.740 4.460 4.470 3,777,141 -0.25(-5.30%)
May 17, 2024 4.600 4.760 4.570 4.720 2,663,454 +0.17(+3.74%)
May 16, 2024 4.610 4.630 4.520 4.550 2,178,853 +0.02(+0.44%)
May 15, 2024 4.650 4.650 4.500 4.530 1,857,848 -0.03(-0.66%)
May 14, 2024 4.620 4.625 4.530 4.560 1,547,474 -0.10(-2.15%)
May 13, 2024 4.630 4.760 4.620 4.660 2,585,269 +0.11(+2.42%)
May 10, 2024 4.720 4.760 4.520 4.550 1,728,415 -0.06(-1.30%)
May 09, 2024 4.640 4.690 4.580 4.610 1,572,784 +0.11(+2.44%)
May 08, 2024 4.710 4.710 4.480 4.500 3,214,138 -0.26(-5.46%)
May 07, 2024 4.620 4.830 4.570 4.760 5,191,811 +0.12(+2.59%)
May 06, 2024 4.730 4.755 4.610 4.640 1,642,573 -0.06(-1.28%)
May 03, 2024 4.710 4.710 4.540 4.700 2,041,555 +0.06(+1.29%)
May 02, 2024 4.540 4.730 4.480 4.640 3,421,945 +0.24(+5.45%)
May 01, 2024 4.380 4.470 4.350 4.400 1,290,020 +0.01(+0.23%)
Apr 30, 2024 4.520 4.585 4.340 4.390 2,579,217 -0.14(-3.09%)
Apr 29, 2024 4.750 4.820 4.480 4.530 4,948,434 -0.15(-3.21%)
Apr 26, 2024 4.660 4.940 4.660 4.680 4,757,940 +0.10(+2.18%)
Apr 25, 2024 4.470 4.600 4.440 4.580 3,348,773 +0.03(+0.66%)
Apr 24, 2024 4.410 4.620 4.400 4.550 4,309,677 +0.19(+4.36%)
Apr 23, 2024 4.160 4.380 4.150 4.360 3,430,886 -0.03(-0.68%)
Apr 22, 2024 4.340 4.480 4.220 4.390 4,102,541 +0.05(+1.15%)
Apr 19, 2024 4.210 4.360 4.200 4.340 1,465,260 +0.07(+1.64%)
Apr 18, 2024 4.180 4.325 4.180 4.270 1,889,917 +0.11(+2.64%)
Apr 17, 2024 4.160 4.200 4.100 4.160 1,980,574 +0.07(+1.71%)
Apr 16, 2024 4.080 4.140 3.990 4.090 2,391,665 +0.00(+0.00%)
Apr 15, 2024 4.230 4.250 4.080 4.090 2,150,547 -0.05(-1.21%)
Apr 12, 2024 4.240 4.250 4.140 4.140 2,627,003 -0.16(-3.72%)
Apr 11, 2024 4.290 4.390 4.250 4.300 1,717,088 +0.05(+1.18%)
Apr 10, 2024 4.430 4.460 4.210 4.250 2,948,800 -0.19(-4.28%)
Apr 09, 2024 4.350 4.450 4.340 4.440 4,609,368 +0.15(+3.50%)
Apr 08, 2024 4.310 4.425 4.270 4.290 2,431,353 +0.01(+0.23%)
Apr 05, 2024 4.310 4.360 4.200 4.280 2,265,985 -0.05(-1.15%)
Apr 04, 2024 4.440 4.540 4.320 4.330 1,769,045 -0.05(-1.14%)
Apr 03, 2024 4.470 4.510 4.320 4.380 3,563,686 -0.13(-2.88%)
Apr 02, 2024 4.380 4.540 4.320 4.510 3,821,390 +0.12(+2.73%)
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.