Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 4.030 4.030 3.675 3.690 1,783,520 -0.28(-7.05%)
May 23, 2024 3.960 4.120 3.800 3.970 3,344,065 +0.06(+1.53%)
May 22, 2024 3.470 4.310 3.461 3.910 9,769,250 +0.62(+18.84%)
May 21, 2024 3.400 3.530 3.250 3.290 504,024 -0.11(-3.24%)
May 20, 2024 3.550 3.640 3.330 3.400 746,730 -0.09(-2.58%)
May 17, 2024 3.620 3.980 3.410 3.490 2,390,096 +0.01(+0.29%)
May 16, 2024 3.210 3.560 3.190 3.480 1,350,160 +0.29(+9.09%)
May 15, 2024 3.130 3.289 3.100 3.190 514,525 +0.09(+2.90%)
May 14, 2024 3.020 3.150 3.020 3.100 342,719 +0.13(+4.38%)
May 13, 2024 2.920 3.050 2.901 2.970 228,232 +0.06(+2.06%)
May 10, 2024 2.990 3.050 2.910 2.910 349,054 -0.07(-2.35%)
May 09, 2024 2.890 3.010 2.855 2.980 260,224 +0.10(+3.47%)
May 08, 2024 3.000 3.000 2.850 2.880 238,058 -0.11(-3.68%)
May 07, 2024 3.000 3.090 2.900 2.990 417,207 +0.05(+1.53%)
May 06, 2024 3.130 3.155 2.800 2.945 771,018 -0.19(-5.91%)
May 03, 2024 2.880 3.150 2.839 3.130 1,784,304 +0.36(+13.00%)
May 02, 2024 2.690 2.775 2.610 2.770 407,015 +0.12(+4.53%)
May 01, 2024 2.520 2.720 2.520 2.650 576,472 +0.13(+5.16%)
Apr 30, 2024 2.490 2.620 2.450 2.520 538,987 +0.00(+0.00%)
Apr 29, 2024 2.330 2.540 2.330 2.520 594,430 +0.19(+8.15%)
Apr 26, 2024 2.320 2.420 2.280 2.330 837,605 +0.02(+0.87%)
Apr 25, 2024 2.480 2.480 2.215 2.310 1,242,503 -0.20(-7.97%)
Apr 24, 2024 2.480 2.590 2.340 2.510 1,084,849 -0.09(-3.46%)
Apr 23, 2024 2.600 2.625 2.510 2.600 609,965 +0.07(+2.77%)
Apr 22, 2024 2.510 2.580 2.440 2.530 598,792 +0.09(+3.69%)
Apr 19, 2024 2.470 2.490 2.360 2.440 793,106 +0.00(+0.00%)
Apr 18, 2024 2.550 2.560 2.440 2.440 712,915 -0.13(-5.06%)
Apr 17, 2024 2.700 2.729 2.540 2.570 921,432 -0.10(-3.56%)
Apr 16, 2024 2.640 2.730 2.540 2.665 474,514 +0.02(+0.57%)
Apr 15, 2024 2.920 2.920 2.610 2.650 944,198 -0.26(-8.93%)
Apr 12, 2024 2.970 2.970 2.810 2.910 894,825 -0.05(-1.69%)
Apr 11, 2024 2.970 3.030 2.930 2.960 431,710 +0.01(+0.34%)
Apr 10, 2024 2.950 2.990 2.875 2.950 539,115 -0.02(-0.67%)
Apr 09, 2024 3.080 3.140 2.950 2.970 293,802 -0.10(-3.26%)
Apr 08, 2024 3.110 3.110 2.950 3.070 479,285 +0.01(+0.33%)
Apr 05, 2024 2.970 3.155 2.930 3.060 778,651 +0.10(+3.38%)
Apr 04, 2024 2.950 3.010 2.830 2.960 4,166,800 +0.05(+1.72%)
Apr 03, 2024 2.890 2.960 2.860 2.910 350,729 +0.03(+1.04%)
Apr 02, 2024 2.950 2.960 2.815 2.880 637,499 -0.10(-3.36%)
Apr 01, 2024 3.050 3.050 2.970 2.980 233,319 -0.05(-1.65%)
Mar 28, 2024 3.080 3.190 3.010 3.030 413,357 -0.02(-0.66%)
Mar 27, 2024 3.050 3.080 2.910 3.050 538,818 +0.11(+3.74%)
Mar 26, 2024 3.200 3.260 2.905 2.940 1,282,627 -0.21(-6.67%)
Mar 25, 2024 3.060 3.200 3.040 3.150 399,182 +0.10(+3.28%)
Mar 22, 2024 3.050 3.135 3.010 3.050 277,014 +0.01(+0.33%)
Mar 21, 2024 2.950 3.080 2.940 3.040 474,587 -0.01(-0.33%)
Mar 20, 2024 2.810 3.060 2.760 3.050 1,002,809 +0.11(+3.74%)
Mar 19, 2024 3.210 3.210 2.930 2.940 1,027,117 -0.27(-8.41%)
Mar 18, 2024 3.300 3.300 3.190 3.210 669,998 -0.09(-2.73%)
Mar 15, 2024 3.290 3.350 3.260 3.300 464,356 -0.03(-0.90%)
Mar 14, 2024 3.340 3.450 3.255 3.330 1,372,014 -0.04(-1.19%)
Mar 13, 2024 3.410 3.505 3.345 3.370 944,744 -0.04(-1.17%)
Mar 12, 2024 3.440 3.485 3.270 3.410 1,122,879 +0.05(+1.49%)
Mar 11, 2024 3.460 3.589 3.320 3.360 953,312 -0.07(-2.04%)
Mar 08, 2024 3.340 3.520 3.340 3.430 1,226,402 +0.10(+3.00%)
Mar 07, 2024 3.330 3.349 3.270 3.330 499,570 +0.05(+1.52%)
Mar 06, 2024 3.330 3.360 3.270 3.280 451,780 -0.05(-1.50%)
Mar 05, 2024 3.310 3.370 3.300 3.330 366,400 -0.04(-1.19%)
Mar 04, 2024 3.450 3.480 3.270 3.370 782,151 -0.05(-1.46%)
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.