Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.970 5.020 4.929 4.970 73,224 -0.01(-0.20%)
Jul 22, 2024 4.900 5.090 4.900 4.980 91,120 +0.14(+2.89%)
Jul 19, 2024 5.100 5.100 4.705 4.840 231,817 -0.30(-5.84%)
Jul 18, 2024 5.060 5.160 4.990 5.140 210,265 +0.14(+2.80%)
Jul 17, 2024 5.000 5.060 4.920 5.000 95,900 -0.10(-1.96%)
Jul 16, 2024 5.170 5.200 5.020 5.100 137,075 +0.02(+0.39%)
Jul 15, 2024 5.250 5.250 5.060 5.080 108,019 -0.19(-3.61%)
Jul 12, 2024 5.100 5.380 5.049 5.270 210,990 +0.11(+2.13%)
Jul 11, 2024 5.100 5.182 4.550 5.160 439,436 -0.05(-0.96%)
Jul 10, 2024 5.200 5.300 5.100 5.210 171,369 +0.02(+0.39%)
Jul 09, 2024 5.200 5.270 5.050 5.190 251,543 -0.09(-1.70%)
Jul 08, 2024 5.280 5.390 5.200 5.280 195,327 +0.00(+0.00%)
Jul 05, 2024 5.360 5.450 5.135 5.280 247,728 +0.03(+0.57%)
Jul 03, 2024 5.290 5.290 5.200 5.250 48,021 -0.05(-0.94%)
Jul 02, 2024 5.230 5.405 5.120 5.300 103,493 +0.07(+1.34%)
Jul 01, 2024 5.370 5.440 5.080 5.230 142,431 +0.02(+0.38%)
Jun 28, 2024 4.980 5.230 4.980 5.210 997,427 +0.23(+4.62%)
Jun 27, 2024 4.620 4.980 4.620 4.980 191,348 +0.46(+10.18%)
Jun 26, 2024 5.350 5.440 4.435 4.520 458,047 -0.82(-15.36%)
Jun 25, 2024 5.610 5.630 5.290 5.340 383,156 -0.24(-4.30%)
Jun 24, 2024 5.230 5.650 5.230 5.580 357,422 +0.25(+4.69%)
Jun 21, 2024 4.990 5.440 4.900 5.330 2,028,252 +0.33(+6.60%)
Jun 20, 2024 5.000 5.105 4.890 5.000 293,825 +0.13(+2.67%)
Jun 18, 2024 5.600 5.600 4.650 4.870 460,677 -0.35(-6.70%)
Jun 17, 2024 5.200 5.274 5.080 5.220 260,365 +0.22(+4.40%)
Jun 14, 2024 5.450 5.520 4.930 5.000 292,047 -0.44(-8.09%)
Jun 13, 2024 4.940 5.440 4.880 5.440 523,623 +0.78(+16.74%)
Jun 12, 2024 4.100 4.880 4.100 4.660 484,302 +0.72(+18.27%)
Jun 11, 2024 3.540 4.150 3.520 3.940 561,838 +0.41(+11.61%)
Jun 10, 2024 3.160 3.550 3.130 3.530 625,975 +0.49(+16.12%)
Jun 07, 2024 3.210 3.240 3.040 3.040 268,178 -0.03(-0.98%)
Jun 06, 2024 3.290 3.460 3.070 3.070 180,655 -0.12(-3.76%)
Jun 05, 2024 3.880 3.900 3.150 3.190 660,526 -0.79(-19.85%)
Jun 04, 2024 4.110 4.140 3.850 3.980 289,910 -0.57(-12.53%)
Jun 03, 2024 4.740 4.740 4.320 4.550 121,743 +0.01(+0.22%)
May 31, 2024 4.660 4.850 4.437 4.540 87,765 -0.19(-4.02%)
May 30, 2024 4.810 5.030 4.630 4.730 139,377 +0.01(+0.21%)
May 29, 2024 5.150 5.270 4.670 4.720 98,926 -0.58(-10.94%)
May 28, 2024 5.790 5.800 5.210 5.300 185,923 -0.50(-8.62%)
May 24, 2024 5.440 5.800 5.295 5.800 158,560 +0.46(+8.61%)
May 23, 2024 5.300 5.500 5.260 5.340 91,602 +0.03(+0.56%)
May 22, 2024 5.240 5.574 5.240 5.310 95,040 -0.08(-1.48%)
May 21, 2024 5.190 5.421 5.190 5.390 76,891 +0.09(+1.70%)
May 20, 2024 5.350 5.440 5.150 5.300 76,247 -0.01(-0.19%)
May 17, 2024 5.350 5.350 5.110 5.310 91,979 -0.02(-0.38%)
May 16, 2024 5.650 5.650 5.260 5.330 125,247 -0.19(-3.44%)
May 15, 2024 5.740 5.820 5.410 5.520 129,752 -0.36(-6.12%)
May 14, 2024 5.620 5.900 5.450 5.880 240,837 +0.11(+1.91%)
May 13, 2024 5.690 5.940 5.580 5.770 79,770 +0.17(+3.04%)
May 10, 2024 5.880 6.030 5.560 5.600 151,014 -0.27(-4.60%)
May 09, 2024 5.960 6.100 5.790 5.870 149,302 -0.15(-2.49%)
May 08, 2024 6.300 6.320 5.935 6.020 154,573 -0.35(-5.49%)
May 07, 2024 6.800 7.000 5.830 6.370 490,423 -0.22(-3.34%)
May 06, 2024 6.200 6.650 6.020 6.590 330,626 +0.50(+8.21%)
May 03, 2024 5.200 6.140 5.200 6.090 629,397 +1.02(+20.12%)
May 02, 2024 4.920 5.280 4.801 5.070 154,442 +0.03(+0.60%)
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.