Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.609 3.704 3.565 3.600 12,588 -0.08(-2.17%)
May 28, 2024 3.600 3.864 3.600 3.680 5,918 +0.03(+0.82%)
May 24, 2024 3.710 3.951 3.600 3.650 18,424 -0.05(-1.35%)
May 23, 2024 3.800 3.811 3.627 3.700 17,716 -0.10(-2.63%)
May 22, 2024 3.800 4.010 3.800 3.800 5,199 -0.01(-0.26%)
May 21, 2024 3.980 4.090 3.800 3.810 11,264 -0.09(-2.31%)
May 20, 2024 3.900 4.000 3.790 3.900 12,748 -0.05(-1.27%)
May 17, 2024 4.040 4.160 3.900 3.950 14,804 -0.04(-1.00%)
May 16, 2024 4.010 4.130 3.870 3.990 15,568 +0.16(+4.18%)
May 15, 2024 3.950 4.176 3.770 3.830 22,523 -0.12(-3.04%)
May 14, 2024 4.000 4.106 3.930 3.950 24,651 -0.05(-1.25%)
May 13, 2024 4.110 4.290 3.970 4.000 16,351 -0.17(-4.08%)
May 10, 2024 4.280 4.500 4.170 4.170 20,754 -0.13(-3.02%)
May 09, 2024 4.220 4.400 4.220 4.300 11,089 +0.00(+0.00%)
May 08, 2024 4.180 4.482 4.110 4.300 10,034 +0.20(+4.88%)
May 07, 2024 4.060 4.360 4.060 4.100 9,845 -0.35(-7.87%)
May 06, 2024 4.200 4.500 4.120 4.450 15,639 +0.25(+5.95%)
May 03, 2024 4.190 4.227 4.128 4.200 6,553 -0.05(-1.18%)
May 02, 2024 4.480 4.480 4.135 4.250 6,047 -0.13(-2.97%)
May 01, 2024 4.290 4.400 4.280 4.380 3,802 -0.02(-0.45%)
Apr 30, 2024 4.300 4.445 4.300 4.400 4,220 +0.11(+2.56%)
Apr 29, 2024 4.450 4.450 4.142 4.290 20,239 +0.13(+3.12%)
Apr 26, 2024 4.150 4.190 4.010 4.160 8,651 +0.18(+4.52%)
Apr 25, 2024 3.890 4.000 3.890 3.980 5,195 +0.00(+0.00%)
Apr 24, 2024 4.110 4.200 3.620 3.980 9,159 -0.04(-1.00%)
Apr 23, 2024 4.190 4.200 4.000 4.020 10,575 -0.09(-2.19%)
Apr 22, 2024 3.820 4.200 3.820 4.110 11,630 +0.25(+6.48%)
Apr 19, 2024 3.840 3.990 3.690 3.860 8,053 -0.05(-1.28%)
Apr 18, 2024 3.530 3.910 3.340 3.910 10,347 +0.50(+14.66%)
Apr 17, 2024 3.485 3.540 3.200 3.410 13,353 +0.06(+1.79%)
Apr 16, 2024 3.520 3.650 3.293 3.350 39,233 -0.08(-2.33%)
Apr 15, 2024 3.580 3.705 3.400 3.430 20,644 -0.19(-5.22%)
Apr 12, 2024 3.740 3.930 3.600 3.619 20,049 -0.09(-2.45%)
Apr 11, 2024 3.750 3.850 3.610 3.710 23,582 -0.09(-2.37%)
Apr 10, 2024 3.830 4.030 3.660 3.800 20,293 -0.08(-2.06%)
Apr 09, 2024 3.960 4.080 3.800 3.880 13,863 -0.05(-1.27%)
Apr 08, 2024 4.180 4.287 3.810 3.930 10,412 -0.22(-5.30%)
Apr 05, 2024 3.970 4.250 3.970 4.150 17,685 +0.30(+7.79%)
Apr 04, 2024 4.185 4.270 3.770 3.850 23,763 -0.35(-8.33%)
Apr 03, 2024 4.310 4.330 4.126 4.200 8,681 -0.09(-2.10%)
Apr 02, 2024 4.200 4.310 4.085 4.290 14,419 +0.07(+1.66%)
Apr 01, 2024 4.300 4.440 4.195 4.220 24,147 -0.09(-2.09%)
Mar 28, 2024 4.280 4.440 4.280 4.310 11,285 +0.03(+0.70%)
Mar 27, 2024 4.590 4.590 4.200 4.280 22,673 -0.19(-4.25%)
Mar 26, 2024 4.530 4.650 4.410 4.470 15,687 +0.00(+0.00%)
Mar 25, 2024 4.490 4.680 4.360 4.470 8,565 +0.11(+2.52%)
Mar 22, 2024 4.540 4.690 4.260 4.360 5,792 -0.18(-3.96%)
Mar 21, 2024 4.650 4.700 4.410 4.540 28,509 +0.16(+3.65%)
Mar 20, 2024 4.170 4.380 4.150 4.380 9,733 +0.21(+5.04%)
Mar 19, 2024 4.380 4.464 4.060 4.170 37,470 -0.23(-5.23%)
Mar 18, 2024 4.450 4.600 4.350 4.400 46,755 -0.05(-1.12%)
Mar 15, 2024 4.700 4.810 4.340 4.450 44,883 +0.12(+2.77%)
Mar 14, 2024 4.860 4.930 4.330 4.330 66,238 -0.53(-10.91%)
Mar 13, 2024 4.860 5.183 4.830 4.860 50,264 -0.07(-1.42%)
Mar 12, 2024 5.140 5.140 4.850 4.930 26,182 -0.17(-3.33%)
Mar 11, 2024 5.190 5.280 5.010 5.100 15,013 -0.05(-0.97%)
Mar 08, 2024 5.590 5.960 5.100 5.150 24,920 -0.57(-9.97%)
Mar 07, 2024 5.540 5.951 5.385 5.720 26,148 +0.07(+1.24%)
Mar 06, 2024 5.270 5.780 5.200 5.650 23,673 +0.35(+6.60%)
Mar 05, 2024 5.530 5.610 5.140 5.300 18,177 -0.28(-5.02%)
Mar 04, 2024 5.820 5.860 5.250 5.580 27,673 -0.12(-2.11%)
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.