Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.170 3.220 3.010 3.110 231,662 -0.07(-2.20%)
May 21, 2024 3.020 3.200 2.960 3.180 490,796 +0.18(+6.00%)
May 20, 2024 3.200 3.230 2.970 3.000 440,750 -0.22(-6.83%)
May 17, 2024 3.270 3.420 3.180 3.220 369,049 -0.08(-2.42%)
May 16, 2024 3.380 3.580 3.250 3.300 372,865 +0.00(+0.00%)
May 15, 2024 3.540 3.540 3.250 3.300 293,142 -0.21(-5.98%)
May 14, 2024 3.590 3.650 3.300 3.510 526,296 +0.11(+3.24%)
May 13, 2024 3.180 3.470 3.180 3.400 271,904 +0.25(+7.94%)
May 10, 2024 3.320 3.320 3.080 3.150 242,450 -0.09(-2.78%)
May 09, 2024 3.270 3.370 3.162 3.240 146,216 -0.05(-1.52%)
May 08, 2024 3.270 3.390 3.110 3.290 220,812 +0.00(+0.00%)
May 07, 2024 3.470 3.514 3.160 3.290 296,053 -0.18(-5.19%)
May 06, 2024 3.760 3.800 3.370 3.470 371,462 -0.28(-7.47%)
May 03, 2024 3.500 3.790 3.410 3.750 566,097 +0.32(+9.33%)
May 02, 2024 3.520 3.636 3.340 3.430 267,358 -0.05(-1.44%)
May 01, 2024 3.530 3.600 3.390 3.480 284,923 -0.02(-0.57%)
Apr 30, 2024 3.800 3.950 3.300 3.500 782,573 -0.37(-9.56%)
Apr 29, 2024 3.630 3.960 3.620 3.870 530,406 +0.29(+8.10%)
Apr 26, 2024 3.150 3.580 3.145 3.580 556,273 +0.43(+13.65%)
Apr 25, 2024 3.100 3.240 3.050 3.150 245,622 +0.01(+0.32%)
Apr 24, 2024 3.110 3.230 3.050 3.140 225,138 -0.01(-0.32%)
Apr 23, 2024 3.060 3.236 3.030 3.150 329,719 +0.08(+2.61%)
Apr 22, 2024 3.120 3.170 3.020 3.070 259,390 +0.02(+0.66%)
Apr 19, 2024 3.210 3.360 3.010 3.050 523,709 -0.16(-4.98%)
Apr 18, 2024 3.220 3.270 3.120 3.210 232,406 +0.09(+2.88%)
Apr 17, 2024 3.120 3.420 3.000 3.120 362,561 +0.00(+0.16%)
Apr 16, 2024 2.920 3.190 2.920 3.115 252,883 +0.20(+6.68%)
Apr 15, 2024 3.100 3.259 2.870 2.920 338,560 -0.16(-5.19%)
Apr 12, 2024 3.360 3.441 3.040 3.080 744,928 -0.25(-7.51%)
Apr 11, 2024 3.400 3.480 3.120 3.330 525,244 +0.14(+4.39%)
Apr 10, 2024 3.210 3.940 3.120 3.190 1,108,521 -0.10(-3.04%)
Apr 09, 2024 3.180 3.670 3.060 3.290 883,529 +0.15(+4.78%)
Apr 08, 2024 2.650 3.200 2.560 3.140 607,978 +0.50(+18.94%)
Apr 05, 2024 2.500 2.940 2.497 2.640 531,995 +0.17(+6.88%)
Apr 04, 2024 2.310 2.610 2.280 2.470 297,465 +0.19(+8.33%)
Apr 03, 2024 2.200 2.330 2.200 2.280 184,242 +0.07(+3.17%)
Apr 02, 2024 2.370 2.393 2.170 2.210 158,425 -0.21(-8.68%)
Apr 01, 2024 2.140 2.420 2.120 2.420 328,987 +0.32(+15.24%)
Mar 28, 2024 2.160 2.210 2.030 2.100 239,101 -0.07(-3.23%)
Mar 27, 2024 2.080 2.190 2.032 2.170 129,874 +0.10(+5.08%)
Mar 26, 2024 2.210 2.250 2.050 2.065 212,928 -0.15(-6.56%)
Mar 25, 2024 2.250 2.250 2.120 2.210 133,708 +0.06(+2.79%)
Mar 22, 2024 2.240 2.298 2.080 2.150 181,618 -0.11(-4.87%)
Mar 21, 2024 2.120 2.300 2.120 2.260 154,235 +0.13(+6.10%)
Mar 20, 2024 2.050 2.130 1.920 2.130 298,190 +0.08(+3.90%)
Mar 19, 2024 2.150 2.188 2.010 2.050 311,180 -0.13(-5.96%)
Mar 18, 2024 2.190 2.210 2.150 2.180 101,447 +0.04(+1.87%)
Mar 15, 2024 2.210 2.240 2.080 2.140 240,742 -0.10(-4.46%)
Mar 14, 2024 2.280 2.310 2.200 2.240 116,986 -0.08(-3.45%)
Mar 13, 2024 2.300 2.420 2.260 2.320 205,740 +0.02(+0.87%)
Mar 12, 2024 2.300 2.312 2.210 2.300 104,857 +0.03(+1.32%)
Mar 11, 2024 2.280 2.330 2.210 2.270 217,299 +0.05(+2.25%)
Mar 08, 2024 2.370 2.384 2.190 2.220 207,467 -0.10(-4.31%)
Mar 07, 2024 2.400 2.450 2.300 2.320 168,678 -0.08(-3.33%)
Mar 06, 2024 2.450 2.450 2.320 2.400 146,853 +0.01(+0.42%)
Mar 05, 2024 2.430 2.470 2.300 2.390 228,586 +0.00(+0.00%)
Mar 04, 2024 2.550 2.580 2.370 2.390 237,691 -0.18(-7.00%)
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.