Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 2.930 3.280 2.920 3.190 3,416,503 +0.37(+13.12%)
Jul 30, 2024 2.860 2.890 2.790 2.820 892,952 -0.04(-1.40%)
Jul 29, 2024 2.820 2.880 2.800 2.860 775,123 +0.04(+1.42%)
Jul 26, 2024 2.890 2.890 2.800 2.820 1,021,543 -0.03(-1.05%)
Jul 25, 2024 2.890 2.900 2.830 2.850 982,181 -0.10(-3.39%)
Jul 24, 2024 3.050 3.150 2.950 2.950 1,766,021 -0.08(-2.64%)
Jul 23, 2024 3.050 3.050 2.970 3.030 519,547 +0.01(+0.33%)
Jul 22, 2024 3.050 3.060 2.970 3.020 1,156,423 -0.04(-1.31%)
Jul 19, 2024 3.050 3.120 3.010 3.060 857,976 -0.07(-2.24%)
Jul 18, 2024 3.210 3.230 3.060 3.130 1,327,531 -0.05(-1.57%)
Jul 17, 2024 3.290 3.300 3.160 3.180 1,334,046 -0.13(-3.93%)
Jul 16, 2024 3.250 3.340 3.230 3.310 1,369,509 +0.09(+2.80%)
Jul 15, 2024 3.250 3.270 3.170 3.220 774,482 -0.03(-0.92%)
Jul 12, 2024 3.230 3.270 3.210 3.250 811,953 -0.03(-0.91%)
Jul 11, 2024 3.350 3.350 3.200 3.280 1,999,870 +0.01(+0.31%)
Jul 10, 2024 3.130 3.340 3.100 3.270 3,377,367 +0.20(+6.51%)
Jul 09, 2024 3.000 3.080 3.000 3.070 2,153,313 +0.07(+2.33%)
Jul 08, 2024 2.910 3.000 2.860 3.000 793,947 +0.06(+2.04%)
Jul 05, 2024 2.890 2.980 2.880 2.940 1,559,517 +0.06(+2.08%)
Jul 04, 2024 2.860 2.880 2.840 2.880 154,437 +0.00(+0.00%)
Jul 03, 2024 2.740 2.890 2.740 2.880 1,159,134 +0.18(+6.67%)
Jul 02, 2024 2.680 2.720 2.630 2.700 961,689 +0.00(+0.00%)
Jun 28, 2024 2.700 0 -0.04(-1.46%)
Jun 27, 2024 2.720 2.770 2.700 2.740 659,146 +0.05(+1.86%)
Jun 26, 2024 2.640 2.730 2.630 2.690 685,319 +0.03(+1.13%)
Jun 25, 2024 2.670 2.700 2.640 2.660 1,306,580 -0.04(-1.48%)
Jun 24, 2024 2.700 2.720 2.680 2.700 1,578,561 +0.02(+0.75%)
Jun 21, 2024 2.720 2.720 2.640 2.680 1,548,594 -0.06(-2.19%)
Jun 20, 2024 2.710 2.780 2.670 2.740 728,476 +0.06(+2.24%)
Jun 19, 2024 2.700 2.730 2.660 2.680 234,873 -0.02(-0.74%)
Jun 18, 2024 2.620 2.730 2.610 2.700 1,656,180 +0.07(+2.66%)
Jun 17, 2024 2.690 2.720 2.600 2.630 886,832 -0.09(-3.31%)
Jun 14, 2024 2.710 2.760 2.700 2.720 809,118 +0.03(+1.12%)
Jun 13, 2024 2.690 2.780 2.630 2.690 2,190,353 -0.03(-1.10%)
Jun 12, 2024 2.780 2.820 2.710 2.720 688,147 +0.00(+0.00%)
Jun 11, 2024 2.650 2.750 2.630 2.720 862,980 +0.04(+1.49%)
Jun 10, 2024 2.750 2.760 2.650 2.680 879,764 -0.04(-1.47%)
Jun 07, 2024 2.800 2.820 2.690 2.720 1,718,595 -0.21(-7.17%)
Jun 06, 2024 2.800 2.970 2.800 2.930 1,246,173 +0.12(+4.27%)
Jun 05, 2024 2.810 2.830 2.730 2.810 1,175,164 +0.03(+1.08%)
Jun 04, 2024 2.870 2.880 2.730 2.780 2,002,509 -0.15(-5.12%)
Jun 03, 2024 3.020 3.030 2.870 2.930 2,873,566 -0.05(-1.68%)
May 31, 2024 3.050 3.080 2.920 2.980 3,626,871 -0.03(-1.00%)
May 30, 2024 2.920 3.150 2.870 3.010 3,351,644 +0.16(+5.61%)
May 29, 2024 2.830 2.900 2.820 2.850 1,057,010 -0.03(-1.04%)
May 28, 2024 2.790 2.900 2.740 2.880 5,057,782 +0.09(+3.23%)
May 27, 2024 2.740 2.800 2.710 2.790 664,332 +0.10(+3.72%)
May 24, 2024 2.640 2.740 2.640 2.690 1,184,695 +0.10(+3.86%)
May 23, 2024 2.650 2.680 2.560 2.590 1,834,545 -0.09(-3.36%)
May 22, 2024 2.840 2.890 2.660 2.680 4,098,074 -0.19(-6.62%)
May 21, 2024 2.960 3.000 2.820 2.870 6,193,916 -0.03(-1.03%)
May 17, 2024 2.900 0 +0.34(+13.28%)
May 16, 2024 2.500 2.610 2.490 2.560 956,858 +0.05(+1.99%)
May 15, 2024 2.530 2.540 2.460 2.510 2,108,014 +0.00(+0.00%)
May 14, 2024 2.420 2.540 2.380 2.510 1,567,621 -0.04(-1.57%)
May 13, 2024 2.650 2.700 2.530 2.550 1,238,760 -0.12(-4.49%)
May 10, 2024 2.750 2.750 2.650 2.670 747,119 -0.03(-1.11%)
May 09, 2024 2.560 2.710 2.560 2.700 1,288,913 +0.13(+5.06%)
May 08, 2024 2.550 2.620 2.530 2.570 788,029 +0.00(+0.00%)
May 07, 2024 2.540 2.580 2.530 2.570 427,162 +0.02(+0.78%)
May 06, 2024 2.540 2.630 2.540 2.550 838,154 +0.06(+2.41%)
May 03, 2024 2.520 2.540 2.460 2.490 1,052,711 -0.01(-0.40%)
May 02, 2024 2.580 2.630 2.490 2.500 1,532,171 -0.11(-4.21%)
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.