Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 4.640 4.650 4.490 4.540 225,073 -0.06(-1.30%)
May 22, 2024 4.630 4.845 4.530 4.600 483,295 -0.02(-0.43%)
May 21, 2024 4.730 4.900 4.540 4.620 298,121 -0.13(-2.74%)
May 20, 2024 4.660 4.775 4.612 4.750 245,837 +0.08(+1.71%)
May 17, 2024 4.850 4.885 4.660 4.670 271,236 -0.13(-2.71%)
May 16, 2024 4.760 4.880 4.734 4.800 276,372 +0.03(+0.63%)
May 15, 2024 4.580 4.790 4.545 4.770 352,512 +0.23(+5.07%)
May 14, 2024 4.740 4.825 4.540 4.540 581,180 -0.17(-3.61%)
May 13, 2024 4.740 4.820 4.675 4.710 194,081 -0.03(-0.63%)
May 10, 2024 4.700 4.785 4.600 4.740 358,721 +0.01(+0.21%)
May 09, 2024 4.690 4.790 4.450 4.730 896,263 +0.09(+1.94%)
May 08, 2024 3.940 5.140 3.940 4.640 2,824,909 +0.71(+18.07%)
May 07, 2024 3.900 3.952 3.790 3.930 315,268 +0.02(+0.51%)
May 06, 2024 3.780 3.915 3.780 3.910 371,165 +0.14(+3.71%)
May 03, 2024 3.950 3.950 3.740 3.770 477,877 -0.06(-1.57%)
May 02, 2024 3.800 3.848 3.620 3.830 517,179 +0.05(+1.32%)
May 01, 2024 3.640 3.900 3.610 3.780 651,479 +0.15(+4.13%)
Apr 30, 2024 3.650 3.710 3.570 3.630 516,032 -0.03(-0.82%)
Apr 29, 2024 3.700 3.780 3.630 3.660 341,756 -0.05(-1.35%)
Apr 26, 2024 3.670 3.740 3.585 3.710 340,219 +0.02(+0.54%)
Apr 25, 2024 3.670 3.750 3.600 3.690 429,356 -0.05(-1.34%)
Apr 24, 2024 3.770 3.800 3.671 3.740 380,299 -0.06(-1.58%)
Apr 23, 2024 3.970 4.115 3.780 3.800 569,042 -0.16(-4.04%)
Apr 22, 2024 3.960 3.970 3.865 3.960 748,618 +0.01(+0.25%)
Apr 19, 2024 3.850 3.970 3.810 3.950 534,111 +0.07(+1.80%)
Apr 18, 2024 3.940 3.940 3.820 3.880 529,592 -0.06(-1.52%)
Apr 17, 2024 3.990 4.005 3.870 3.940 825,008 -0.05(-1.25%)
Apr 16, 2024 3.850 4.005 3.820 3.990 500,155 +0.11(+2.84%)
Apr 15, 2024 4.000 4.000 3.840 3.880 279,668 -0.12(-3.00%)
Apr 12, 2024 4.120 4.150 4.000 4.000 513,140 -0.13(-3.15%)
Apr 11, 2024 4.090 4.145 4.045 4.130 284,952 +0.04(+0.98%)
Apr 10, 2024 4.100 4.175 4.070 4.090 351,252 -0.06(-1.45%)
Apr 09, 2024 4.140 4.225 4.120 4.150 269,215 +0.01(+0.24%)
Apr 08, 2024 4.130 4.195 4.100 4.140 171,261 -0.01(-0.24%)
Apr 05, 2024 4.120 4.230 4.070 4.150 285,152 +0.03(+0.73%)
Apr 04, 2024 4.250 4.270 4.095 4.120 860,469 -0.13(-3.06%)
Apr 03, 2024 4.060 4.260 4.050 4.250 608,690 +0.14(+3.41%)
Apr 02, 2024 4.220 4.220 4.065 4.110 407,684 -0.08(-1.91%)
Apr 01, 2024 4.190 4.210 4.040 4.190 524,486 +0.00(+0.00%)
Mar 28, 2024 4.310 4.340 4.155 4.190 609,733 -0.13(-3.01%)
Mar 27, 2024 4.410 4.496 4.210 4.320 616,486 -0.02(-0.46%)
Mar 26, 2024 4.490 4.490 4.340 4.340 417,734 -0.01(-0.23%)
Mar 25, 2024 4.390 4.455 4.310 4.350 377,098 -0.07(-1.58%)
Mar 22, 2024 4.480 4.530 4.420 4.420 499,562 -0.09(-2.00%)
Mar 21, 2024 4.500 4.610 4.435 4.510 670,864 +0.01(+0.22%)
Mar 20, 2024 4.400 4.585 4.340 4.500 485,689 +0.04(+0.90%)
Mar 19, 2024 4.150 4.560 4.075 4.460 772,712 +0.29(+6.95%)
Mar 18, 2024 4.280 4.300 4.070 4.170 560,902 -0.14(-3.25%)
Mar 15, 2024 4.190 4.390 4.145 4.310 859,423 +0.11(+2.62%)
Mar 14, 2024 4.140 4.340 4.045 4.200 1,012,422 +0.04(+0.96%)
Mar 13, 2024 4.050 4.410 3.980 4.160 1,103,267 +0.18(+4.52%)
Mar 12, 2024 3.960 4.000 3.850 3.980 907,820 +0.01(+0.25%)
Mar 11, 2024 3.960 4.055 3.935 3.970 663,828 +0.03(+0.76%)
Mar 08, 2024 4.060 4.100 3.925 3.940 475,109 -0.08(-1.99%)
Mar 07, 2024 4.000 4.050 3.970 4.020 919,706 +0.02(+0.50%)
Mar 06, 2024 4.040 4.110 3.930 4.000 1,138,697 -0.10(-2.44%)
Mar 05, 2024 4.630 4.630 4.030 4.100 984,161 -0.57(-12.21%)
Mar 04, 2024 4.690 4.715 4.600 4.670 284,276 -0.04(-0.85%)
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.