Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 3.980 4.185 3.980 4.120 191,996 +0.21(+5.37%)
Jul 02, 2024 3.770 3.930 3.751 3.910 131,146 +0.11(+2.89%)
Jul 01, 2024 3.810 3.890 3.700 3.800 233,454 +0.04(+1.06%)
Jun 28, 2024 3.840 3.890 3.750 3.760 260,362 -0.01(-0.27%)
Jun 27, 2024 3.820 3.860 3.770 3.770 360,149 -0.01(-0.26%)
Jun 26, 2024 3.800 3.860 3.740 3.780 186,861 -0.07(-1.82%)
Jun 25, 2024 3.880 3.930 3.845 3.850 200,990 -0.05(-1.28%)
Jun 24, 2024 4.010 4.010 3.885 3.900 157,786 -0.06(-1.52%)
Jun 21, 2024 4.120 4.120 3.940 3.960 346,375 -0.17(-4.12%)
Jun 20, 2024 3.950 4.170 3.930 4.130 262,765 +0.18(+4.56%)
Jun 18, 2024 3.840 3.960 3.840 3.950 160,763 +0.11(+2.86%)
Jun 17, 2024 3.810 3.865 3.760 3.840 358,613 +0.01(+0.26%)
Jun 14, 2024 3.840 3.960 3.830 3.830 326,623 -0.01(-0.26%)
Jun 13, 2024 4.000 4.040 3.840 3.840 340,751 -0.17(-4.24%)
Jun 12, 2024 4.120 4.200 4.010 4.010 242,116 -0.02(-0.50%)
Jun 11, 2024 4.090 4.140 4.010 4.030 236,437 -0.08(-1.95%)
Jun 10, 2024 4.100 4.140 4.050 4.110 165,955 +0.03(+0.74%)
Jun 07, 2024 4.250 4.250 4.020 4.080 415,080 -0.22(-5.12%)
Jun 06, 2024 4.220 4.350 4.200 4.300 275,186 +0.10(+2.38%)
Jun 05, 2024 4.230 4.260 4.140 4.200 270,416 -0.01(-0.24%)
Jun 04, 2024 4.410 4.410 4.160 4.210 273,993 -0.28(-6.24%)
Jun 03, 2024 4.580 4.590 4.420 4.490 281,962 -0.04(-0.88%)
May 31, 2024 4.480 4.560 4.420 4.530 264,389 +0.12(+2.72%)
May 30, 2024 4.380 4.490 4.340 4.410 311,111 +0.05(+1.15%)
May 29, 2024 4.490 4.500 4.330 4.360 245,940 -0.13(-2.90%)
May 28, 2024 4.300 4.510 4.300 4.490 677,023 +0.31(+7.42%)
May 24, 2024 4.200 4.260 4.130 4.180 297,978 -0.01(-0.24%)
May 23, 2024 4.130 4.270 4.130 4.190 414,926 +0.03(+0.72%)
May 22, 2024 4.200 4.225 4.125 4.160 381,622 -0.11(-2.58%)
May 21, 2024 4.290 4.345 4.210 4.270 325,118 -0.03(-0.70%)
May 20, 2024 4.250 4.350 4.230 4.300 134,466 +0.08(+1.90%)
May 17, 2024 4.180 4.280 4.170 4.220 633,333 +0.10(+2.43%)
May 16, 2024 4.000 4.210 3.970 4.120 369,693 +0.11(+2.74%)
May 15, 2024 4.130 4.455 3.880 4.010 1,489,568 -0.46(-10.29%)
May 14, 2024 4.420 4.490 4.400 4.470 434,288 +0.06(+1.36%)
May 13, 2024 4.370 4.435 4.250 4.410 437,761 +0.08(+1.85%)
May 10, 2024 4.350 4.391 4.270 4.330 323,885 +0.01(+0.23%)
May 09, 2024 4.240 4.320 4.210 4.320 390,388 +0.11(+2.61%)
May 08, 2024 4.190 4.220 4.060 4.210 314,421 +0.02(+0.48%)
May 07, 2024 4.230 4.240 4.150 4.190 353,787 +0.01(+0.24%)
May 06, 2024 4.240 4.320 4.140 4.180 462,624 +0.06(+1.46%)
May 03, 2024 4.240 4.240 4.070 4.120 243,340 -0.08(-1.90%)
May 02, 2024 4.010 4.310 4.010 4.200 373,866 +0.16(+3.96%)
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.