Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 3.650 3.755 3.430 3.540 6,520,814 -0.18(-4.84%)
Jul 16, 2024 3.420 3.760 3.420 3.720 7,606,490 +0.55(+17.35%)
Jul 15, 2024 2.990 3.170 2.960 3.170 4,742,031 +0.19(+6.38%)
Jul 12, 2024 2.960 3.020 2.870 2.980 2,722,436 +0.05(+1.71%)
Jul 11, 2024 2.740 2.970 2.720 2.930 4,087,317 +0.24(+8.92%)
Jul 10, 2024 2.800 2.880 2.680 2.690 2,432,415 -0.11(-3.93%)
Jul 09, 2024 2.910 2.910 2.770 2.800 3,514,093 -0.11(-3.78%)
Jul 08, 2024 2.780 2.940 2.765 2.910 3,161,241 +0.14(+5.05%)
Jul 05, 2024 2.870 2.895 2.760 2.770 3,168,582 -0.11(-3.82%)
Jul 03, 2024 2.900 2.979 2.870 2.880 1,217,063 -0.01(-0.35%)
Jul 02, 2024 2.970 2.995 2.820 2.890 2,601,577 -0.10(-3.34%)
Jul 01, 2024 3.160 3.200 2.910 2.990 3,323,584 -0.17(-5.38%)
Jun 28, 2024 2.970 3.170 2.970 3.160 7,359,785 +0.20(+6.76%)
Jun 27, 2024 2.920 3.010 2.870 2.960 3,577,101 +0.05(+1.72%)
Jun 26, 2024 2.940 2.955 2.830 2.910 2,656,939 -0.07(-2.35%)
Jun 25, 2024 3.030 3.100 2.920 2.980 3,428,955 -0.05(-1.65%)
Jun 24, 2024 2.830 3.070 2.820 3.030 5,765,548 +0.18(+6.32%)
Jun 21, 2024 2.820 2.870 2.730 2.850 4,257,221 +0.03(+1.06%)
Jun 20, 2024 2.680 2.860 2.530 2.820 6,592,689 +0.12(+4.44%)
Jun 18, 2024 3.020 3.255 2.690 2.700 20,178,340 +0.09(+3.45%)
Jun 17, 2024 2.810 2.860 2.600 2.610 5,628,714 -0.18(-6.45%)
Jun 14, 2024 2.980 3.040 2.720 2.790 6,455,869 -0.25(-8.22%)
Jun 13, 2024 3.420 3.450 3.030 3.040 7,374,908 -0.39(-11.37%)
Jun 12, 2024 3.650 3.750 3.350 3.430 4,064,629 -0.17(-4.72%)
Jun 11, 2024 3.630 3.720 3.585 3.600 2,310,714 -0.07(-1.91%)
Jun 10, 2024 3.700 3.710 3.575 3.670 2,338,869 -0.03(-0.81%)
Jun 07, 2024 3.670 3.770 3.630 3.700 2,218,072 -0.05(-1.33%)
Jun 06, 2024 3.660 3.760 3.630 3.750 2,196,600 +0.07(+1.90%)
Jun 05, 2024 3.640 3.770 3.610 3.680 3,337,076 +0.06(+1.66%)
Jun 04, 2024 3.600 3.760 3.600 3.620 3,698,847 -0.04(-1.09%)
Jun 03, 2024 3.840 3.920 3.650 3.660 3,548,948 -0.17(-4.44%)
May 31, 2024 3.800 3.910 3.760 3.830 4,279,796 +0.06(+1.59%)
May 30, 2024 3.690 3.880 3.670 3.770 4,508,991 +0.10(+2.72%)
May 29, 2024 3.580 3.720 3.515 3.670 3,988,666 +0.04(+1.10%)
May 28, 2024 3.700 3.770 3.610 3.630 2,596,736 -0.06(-1.63%)
May 24, 2024 3.800 3.830 3.690 3.690 2,343,504 -0.08(-2.12%)
May 23, 2024 3.920 3.930 3.730 3.770 3,921,119 -0.17(-4.31%)
May 22, 2024 4.090 4.130 3.930 3.940 2,527,904 -0.16(-3.90%)
May 21, 2024 4.010 4.175 3.890 4.100 7,348,709 +0.03(+0.74%)
May 20, 2024 4.380 4.393 4.050 4.070 4,833,689 -0.31(-7.08%)
May 17, 2024 4.560 4.560 4.370 4.380 4,134,555 -0.22(-4.78%)
May 16, 2024 4.600 4.670 4.515 4.600 2,931,939 -0.01(-0.22%)
May 15, 2024 4.740 4.835 4.475 4.610 4,450,234 -0.07(-1.50%)
May 14, 2024 4.630 4.800 4.605 4.680 4,275,620 +0.11(+2.41%)
May 13, 2024 4.740 4.840 4.510 4.570 4,857,600 -0.11(-2.35%)
May 10, 2024 4.920 4.950 4.670 4.680 3,345,778 -0.25(-5.07%)
May 09, 2024 4.970 5.030 4.870 4.930 3,246,439 -0.03(-0.60%)
May 08, 2024 5.010 5.180 4.960 4.960 3,521,345 -0.10(-1.98%)
May 07, 2024 5.140 5.220 5.060 5.060 2,867,180 -0.10(-1.94%)
May 06, 2024 5.270 5.325 5.150 5.160 2,521,415 -0.08(-1.53%)
May 03, 2024 5.360 5.390 5.120 5.240 4,179,723 +0.03(+0.58%)
May 02, 2024 5.450 5.490 5.070 5.210 4,369,924 -0.17(-3.16%)
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.