Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.610 3.750 3.600 3.610 275,247 -0.07(-1.90%)
Jul 11, 2024 3.620 3.750 3.590 3.680 285,497 +0.08(+2.22%)
Jul 10, 2024 3.600 3.630 3.549 3.600 148,176 -0.02(-0.55%)
Jul 09, 2024 3.650 3.691 3.570 3.620 136,574 +0.00(+0.00%)
Jul 08, 2024 3.610 3.680 3.530 3.620 277,492 +0.09(+2.55%)
Jul 05, 2024 3.590 3.610 3.490 3.530 141,196 -0.06(-1.67%)
Jul 03, 2024 3.630 3.680 3.570 3.590 84,585 -0.10(-2.71%)
Jul 02, 2024 3.560 3.760 3.460 3.690 229,831 +0.12(+3.36%)
Jul 01, 2024 3.660 3.710 3.560 3.570 80,463 -0.04(-1.11%)
Jun 28, 2024 3.680 3.740 3.580 3.610 109,263 -0.10(-2.70%)
Jun 27, 2024 3.630 3.750 3.630 3.710 135,002 +0.04(+1.09%)
Jun 26, 2024 3.800 3.820 3.620 3.670 124,496 -0.05(-1.34%)
Jun 25, 2024 3.750 3.820 3.710 3.720 121,320 -0.03(-0.80%)
Jun 24, 2024 3.560 4.100 3.560 3.750 525,377 +0.10(+2.74%)
Jun 21, 2024 3.640 3.660 3.500 3.650 110,396 +0.09(+2.53%)
Jun 20, 2024 3.580 3.730 3.500 3.560 155,426 -0.01(-0.28%)
Jun 18, 2024 3.620 3.840 3.570 3.570 144,206 -0.09(-2.46%)
Jun 17, 2024 3.800 3.820 3.600 3.660 132,360 -0.09(-2.40%)
Jun 14, 2024 3.650 3.850 3.640 3.750 234,461 +0.12(+3.31%)
Jun 13, 2024 3.720 3.750 3.602 3.630 100,653 -0.08(-2.16%)
Jun 12, 2024 3.720 3.869 3.700 3.710 89,087 -0.04(-1.07%)
Jun 11, 2024 3.630 3.830 3.500 3.750 290,896 +0.19(+5.34%)
Jun 10, 2024 3.540 3.600 3.400 3.560 193,168 +0.00(+0.00%)
Jun 07, 2024 3.810 3.811 3.520 3.560 494,589 -0.33(-8.48%)
Jun 06, 2024 3.780 3.890 3.710 3.890 142,536 +0.11(+2.91%)
Jun 05, 2024 3.920 3.950 3.600 3.780 372,178 -0.18(-4.55%)
Jun 04, 2024 3.990 4.080 3.910 3.960 187,492 -0.04(-1.00%)
Jun 03, 2024 4.120 4.350 3.920 4.000 445,658 -0.02(-0.50%)
May 31, 2024 3.660 4.250 3.660 4.020 683,572 +0.29(+7.77%)
May 30, 2024 3.700 3.760 3.650 3.730 105,007 +0.06(+1.63%)
May 29, 2024 3.720 3.820 3.650 3.670 166,371 -0.12(-3.17%)
May 28, 2024 3.810 3.870 3.730 3.790 218,991 -0.09(-2.32%)
May 24, 2024 3.920 3.920 3.760 3.880 147,217 +0.12(+3.19%)
May 23, 2024 4.000 4.007 3.720 3.760 385,964 -0.30(-7.39%)
May 22, 2024 3.930 4.159 3.930 4.060 274,045 +0.02(+0.50%)
May 21, 2024 4.070 4.170 3.910 4.040 371,493 -0.09(-2.18%)
May 20, 2024 4.100 4.600 4.020 4.130 667,489 +0.05(+1.23%)
May 17, 2024 4.140 4.850 3.860 4.080 2,668,096 +0.28(+7.37%)
May 16, 2024 3.730 3.850 3.682 3.800 422,215 +0.03(+0.80%)
May 15, 2024 4.200 4.260 3.660 3.770 776,715 -0.33(-8.05%)
May 14, 2024 4.070 4.920 3.850 4.100 4,249,011 +0.47(+12.95%)
May 13, 2024 3.690 3.870 3.630 3.630 414,988 +0.01(+0.28%)
May 10, 2024 3.480 3.780 3.380 3.620 471,068 +0.24(+7.10%)
May 09, 2024 3.420 3.440 3.302 3.380 87,552 -0.06(-1.74%)
May 08, 2024 3.370 3.460 3.320 3.440 97,730 +0.08(+2.38%)
May 07, 2024 3.520 3.600 3.360 3.360 201,479 -0.24(-6.67%)
May 06, 2024 3.740 3.760 3.560 3.600 174,341 -0.07(-1.91%)
May 03, 2024 3.500 3.820 3.500 3.670 330,087 +0.11(+3.09%)
May 02, 2024 3.580 3.666 3.420 3.560 290,364 -0.08(-2.20%)
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.