Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 3.570 3.680 3.500 3.650 28,745 +0.18(+5.19%)
Feb 26, 2024 3.740 3.740 3.470 3.470 35,811 +0.01(+0.29%)
Feb 23, 2024 3.660 3.790 3.384 3.460 74,390 -0.22(-5.98%)
Feb 22, 2024 3.780 3.800 3.620 3.680 34,859 -0.04(-1.08%)
Feb 21, 2024 3.920 3.925 3.720 3.720 45,588 -0.28(-7.00%)
Feb 20, 2024 3.830 4.150 3.800 4.000 249,979 +0.17(+4.44%)
Feb 16, 2024 3.760 3.850 3.690 3.830 33,729 +0.07(+1.86%)
Feb 15, 2024 3.900 3.900 3.653 3.760 66,891 -0.13(-3.34%)
Feb 14, 2024 3.860 4.040 3.750 3.890 95,506 -0.01(-0.26%)
Feb 13, 2024 3.570 4.150 3.570 3.900 346,962 +0.19(+5.12%)
Feb 12, 2024 3.680 3.800 3.640 3.710 32,451 +0.07(+1.92%)
Feb 09, 2024 3.850 3.850 3.600 3.640 43,988 -0.20(-5.21%)
Feb 08, 2024 3.730 3.880 3.700 3.840 71,621 +0.08(+2.13%)
Feb 07, 2024 3.640 3.790 3.630 3.760 97,299 +0.06(+1.62%)
Feb 06, 2024 3.620 3.790 3.620 3.700 73,437 +0.07(+1.93%)
Feb 05, 2024 3.730 3.810 3.560 3.630 62,755 -0.10(-2.68%)
Feb 02, 2024 3.740 3.750 3.630 3.730 22,867 -0.01(-0.27%)
Feb 01, 2024 3.800 3.880 3.710 3.740 65,884 -0.11(-2.86%)
Jan 31, 2024 3.850 3.920 3.750 3.850 64,573 -0.08(-2.04%)
Jan 30, 2024 4.050 4.340 3.890 3.930 397,493 -0.13(-3.20%)
Jan 29, 2024 3.890 4.060 3.850 4.060 57,187 +0.15(+3.84%)
Jan 26, 2024 3.860 3.980 3.860 3.910 27,590 +0.02(+0.51%)
Jan 25, 2024 4.000 4.090 3.820 3.890 79,968 -0.15(-3.71%)
Jan 24, 2024 3.980 4.040 3.910 4.040 58,085 -0.02(-0.49%)
Jan 23, 2024 3.950 4.089 3.850 4.060 74,909 +0.03(+0.74%)
Jan 22, 2024 4.050 4.100 3.860 4.030 71,051 +0.03(+0.75%)
Jan 19, 2024 4.250 4.300 3.880 4.000 165,953 -0.45(-10.11%)
Jan 18, 2024 4.530 4.600 4.350 4.450 131,766 -0.10(-2.20%)
Jan 17, 2024 4.860 4.860 4.501 4.550 57,935 -0.04(-0.87%)
Jan 16, 2024 5.080 5.195 4.440 4.590 240,187 -0.59(-11.39%)
Jan 12, 2024 5.310 5.480 5.070 5.180 191,006 -0.22(-4.07%)
Jan 11, 2024 6.120 6.340 5.270 5.400 342,928 -0.72(-11.76%)
Jan 10, 2024 5.370 6.300 5.230 6.120 596,913 +0.84(+15.91%)
Jan 09, 2024 5.100 5.340 5.040 5.280 145,263 +0.12(+2.33%)
Jan 08, 2024 5.460 5.540 4.900 5.160 465,883 +0.07(+1.38%)
Jan 05, 2024 5.270 5.361 5.000 5.090 132,523 -0.03(-0.59%)
Jan 04, 2024 5.230 5.430 5.050 5.120 171,338 -0.22(-4.12%)
Jan 03, 2024 4.930 5.500 4.810 5.340 388,273 +0.54(+11.25%)
Jan 02, 2024 5.080 5.660 4.800 4.800 720,301 -1.83(-27.60%)
Dec 29, 2023 6.520 8.470 5.880 6.630 27,697,480 +1.81(+37.55%)
Dec 28, 2023 4.710 5.490 4.630 4.820 577,167 +0.11(+2.34%)
Dec 27, 2023 4.410 5.000 4.410 4.710 257,013 +0.23(+5.13%)
Dec 26, 2023 4.490 4.600 4.407 4.480 93,301 -0.07(-1.54%)
Dec 22, 2023 4.400 4.600 4.270 4.550 165,169 +0.11(+2.48%)
Dec 21, 2023 4.900 4.958 4.300 4.440 197,750 -0.32(-6.72%)
Dec 20, 2023 4.810 5.220 4.420 4.760 332,433 +0.18(+3.93%)
Dec 19, 2023 4.510 4.677 4.330 4.580 118,590 +0.26(+6.02%)
Dec 18, 2023 4.860 5.097 4.263 4.320 249,169 -0.66(-13.25%)
Dec 15, 2023 5.090 5.300 4.800 4.980 254,160 -0.27(-5.14%)
Dec 14, 2023 5.770 5.999 5.120 5.250 560,753 -1.04(-16.53%)
Dec 13, 2023 5.080 6.380 4.720 6.290 1,913,222 +0.20(+3.28%)
Dec 12, 2023 7.030 9.500 5.540 6.090 35,454,240 +2.29(+60.26%)
Dec 11, 2023 3.440 3.980 3.440 3.800 339,610 +0.37(+10.79%)
Dec 08, 2023 3.570 3.754 3.420 3.430 191,236 -0.28(-7.55%)
Dec 07, 2023 3.410 4.100 3.410 3.710 519,909 +0.32(+9.44%)
Dec 06, 2023 3.390 3.750 3.390 3.390 152,653 -0.08(-2.31%)
Dec 05, 2023 3.810 3.980 3.460 3.470 260,959 -0.51(-12.81%)
Dec 04, 2023 3.380 4.150 3.350 3.980 624,860 +0.58(+17.06%)
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.