Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.250 13.93 5.740 12.56 24,244,952 +6.31(+100.96%)
Mar 26, 2024 3.760 7.250 3.750 6.250 11,288,630 +2.37(+61.08%)
Mar 25, 2024 3.600 4.630 3.574 3.880 571,493 +0.17(+4.58%)
Mar 22, 2024 4.460 4.650 3.500 3.710 675,816 -0.99(-21.06%)
Mar 21, 2024 3.700 5.410 3.650 4.700 8,634,120 +1.21(+34.67%)
Mar 20, 2024 2.320 3.812 2.300 3.490 2,229,948 +1.36(+63.85%)
Mar 19, 2024 2.460 2.460 2.110 2.130 22,316 -0.13(-5.75%)
Mar 18, 2024 2.150 2.430 2.150 2.260 28,185 +0.14(+6.60%)
Mar 15, 2024 2.470 2.470 2.110 2.120 19,712 -0.13(-5.78%)
Mar 14, 2024 2.620 2.620 2.210 2.250 74,801 -0.30(-11.76%)
Mar 13, 2024 2.630 2.710 2.350 2.550 46,697 -0.05(-1.92%)
Mar 12, 2024 2.960 2.979 2.550 2.600 66,614 -0.25(-8.77%)
Mar 11, 2024 2.850 3.089 2.650 2.850 48,206 +0.11(+4.01%)
Mar 08, 2024 2.820 2.910 2.280 2.740 73,886 +0.02(+0.74%)
Mar 07, 2024 3.690 3.690 2.641 2.720 113,283 -0.49(-15.26%)
Mar 06, 2024 4.060 4.450 3.210 3.210 154,233 -1.00(-23.75%)
Mar 05, 2024 4.590 4.590 4.200 4.210 8,214 -0.21(-4.67%)
Mar 04, 2024 4.490 4.830 4.100 4.416 53,652 -0.18(-3.99%)
Mar 01, 2024 4.420 4.600 4.140 4.600 14,759 +0.26(+5.99%)
Feb 29, 2024 4.290 4.600 4.160 4.340 17,250 +0.09(+2.12%)
Feb 28, 2024 4.350 4.609 4.150 4.250 38,492 -0.01(-0.23%)
Feb 27, 2024 4.490 4.640 4.250 4.260 9,844 -0.04(-0.93%)
Feb 26, 2024 4.540 4.620 4.300 4.300 34,581 -0.21(-4.66%)
Feb 23, 2024 4.690 4.760 4.360 4.510 7,410 -0.19(-4.04%)
Feb 22, 2024 4.420 5.000 4.420 4.700 16,777 +0.41(+9.56%)
Feb 21, 2024 4.548 4.880 4.241 4.290 29,886 -0.06(-1.38%)
Feb 20, 2024 4.680 4.890 4.250 4.350 16,727 -0.40(-8.42%)
Feb 16, 2024 4.760 4.760 4.604 4.750 2,469 +0.03(+0.64%)
Feb 15, 2024 4.670 4.890 4.479 4.720 23,623 +0.02(+0.43%)
Feb 14, 2024 4.870 4.950 4.700 4.700 3,760 -0.10(-2.08%)
Feb 13, 2024 5.100 5.100 4.750 4.800 16,330 -0.30(-5.88%)
Feb 12, 2024 5.100 5.250 4.940 5.100 22,639 +0.23(+4.72%)
Feb 09, 2024 5.150 5.180 4.631 4.870 26,686 -0.19(-3.75%)
Feb 08, 2024 5.220 5.360 4.900 5.060 48,906 -0.27(-5.07%)
Feb 07, 2024 5.760 5.760 5.061 5.330 51,821 -0.16(-2.91%)
Feb 06, 2024 4.620 5.880 4.459 5.490 134,777 +1.06(+23.93%)
Feb 05, 2024 4.200 4.590 4.200 4.430 43,123 +0.20(+4.73%)
Feb 02, 2024 4.130 4.230 4.000 4.230 9,211 +0.10(+2.42%)
Feb 01, 2024 4.240 4.260 4.020 4.130 12,347 -0.04(-0.96%)
Jan 31, 2024 4.090 4.245 4.032 4.170 10,909 +0.11(+2.71%)
Jan 30, 2024 4.150 4.430 3.806 4.060 20,660 +0.10(+2.53%)
Jan 29, 2024 3.900 3.960 3.720 3.960 16,094 +0.00(+0.00%)
Jan 26, 2024 3.920 4.117 3.797 3.960 29,089 +0.05(+1.28%)
Jan 25, 2024 4.150 4.230 3.724 3.910 95,970 -0.28(-6.68%)
Jan 24, 2024 4.190 4.490 4.026 4.190 28,369 +0.01(+0.24%)
Jan 23, 2024 4.640 4.769 4.000 4.180 60,994 -0.30(-6.70%)
Jan 22, 2024 4.120 4.770 4.120 4.480 45,406 +0.30(+7.18%)
Jan 19, 2024 4.270 4.440 3.820 4.180 66,218 +0.03(+0.72%)
Jan 18, 2024 4.920 5.069 4.100 4.150 165,440 -0.41(-8.99%)
Jan 17, 2024 4.110 6.100 3.750 4.560 1,330,070 +0.41(+9.92%)
Jan 16, 2024 4.820 4.820 3.760 4.148 71,381 -0.16(-3.75%)
Jan 12, 2024 5.150 5.267 4.270 4.310 80,294 -0.74(-14.57%)
Jan 11, 2024 6.430 6.430 4.940 5.045 117,447 -1.30(-20.49%)
Jan 10, 2024 7.120 7.350 6.110 6.345 27,895 -0.58(-8.31%)
Jan 09, 2024 7.360 7.940 6.700 6.920 66,203 -0.68(-8.95%)
Jan 08, 2024 8.150 8.150 7.400 7.600 72,698 -0.49(-6.06%)
Jan 05, 2024 8.190 8.570 7.500 8.090 56,056 -0.14(-1.69%)
Jan 04, 2024 8.890 8.890 7.260 8.229 43,818 -0.30(-3.47%)
Jan 03, 2024 9.580 9.580 8.400 8.525 27,169 -0.96(-10.17%)
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.