Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 4.500 4.500 4.430 4.440 2,736,035 -0.06(-1.33%)
May 20, 2024 4.470 4.500 4.465 4.500 1,004,633 +0.01(+0.22%)
May 17, 2024 4.490 4.500 4.460 4.490 1,519,525 +0.00(+0.00%)
May 16, 2024 4.480 4.500 4.460 4.490 2,190,810 +0.01(+0.22%)
May 15, 2024 4.490 4.530 4.430 4.480 2,261,425 +0.03(+0.67%)
May 14, 2024 4.450 4.500 4.420 4.450 2,396,141 -0.01(-0.22%)
May 13, 2024 4.430 4.530 4.430 4.460 2,353,197 +0.04(+0.90%)
May 10, 2024 4.470 4.510 4.420 4.420 2,053,916 -0.07(-1.56%)
May 09, 2024 4.430 4.500 4.400 4.490 3,626,099 +0.06(+1.35%)
May 08, 2024 4.500 4.500 4.420 4.430 2,276,323 -0.06(-1.34%)
May 07, 2024 4.510 4.600 4.470 4.490 3,249,721 -0.01(-0.22%)
May 06, 2024 4.540 4.620 4.490 4.500 3,045,572 -0.04(-0.88%)
May 03, 2024 4.560 4.650 4.510 4.540 3,069,928 +0.03(+0.67%)
May 02, 2024 4.590 4.610 4.490 4.510 3,444,124 +0.00(+0.00%)
May 01, 2024 4.590 4.660 4.500 4.510 3,464,990 -0.09(-1.96%)
Apr 30, 2024 4.710 4.720 4.590 4.600 4,854,720 -0.14(-2.95%)
Apr 29, 2024 4.720 4.785 4.710 4.740 5,356,406 +0.02(+0.42%)
Apr 26, 2024 4.680 4.790 4.660 4.720 6,066,526 +0.04(+0.85%)
Apr 25, 2024 4.600 4.720 4.540 4.680 6,752,784 +0.04(+0.86%)
Apr 24, 2024 4.560 4.690 4.555 4.640 10,224,055 +0.04(+0.87%)
Apr 23, 2024 4.700 4.720 4.450 4.600 28,457,560 -0.20(-4.17%)
Apr 22, 2024 4.050 4.990 3.240 4.800 72,137,824 +3.06(+175.86%)
Apr 19, 2024 1.750 1.780 1.730 1.740 1,815,636 -0.01(-0.57%)
Apr 18, 2024 1.790 1.830 1.750 1.750 1,833,199 -0.03(-1.69%)
Apr 17, 2024 1.800 1.840 1.770 1.780 1,746,513 -0.02(-1.11%)
Apr 16, 2024 1.840 1.865 1.790 1.800 2,066,475 -0.05(-2.70%)
Apr 15, 2024 1.920 1.950 1.850 1.850 1,922,357 -0.08(-4.15%)
Apr 12, 2024 2.010 2.030 1.925 1.930 2,045,846 -0.12(-5.85%)
Apr 11, 2024 1.980 2.080 1.950 2.050 2,653,334 +0.15(+7.89%)
Apr 10, 2024 1.950 1.970 1.870 1.900 2,680,687 -0.11(-5.47%)
Apr 09, 2024 2.090 2.130 2.010 2.010 1,407,807 -0.08(-3.83%)
Apr 08, 2024 2.050 2.100 2.030 2.090 1,462,001 +0.05(+2.45%)
Apr 05, 2024 2.030 2.075 1.980 2.040 1,720,378 -0.02(-0.97%)
Apr 04, 2024 2.080 2.140 2.050 2.060 2,400,668 +0.02(+0.98%)
Apr 03, 2024 2.040 2.100 2.010 2.040 1,610,294 -0.01(-0.49%)
Apr 02, 2024 2.090 2.120 2.030 2.050 3,061,961 -0.13(-5.96%)
Apr 01, 2024 2.280 2.280 2.150 2.180 3,177,989 -0.08(-3.54%)
Mar 28, 2024 2.000 2.210 2.205 2.260 9,885,295 +0.31(+15.90%)
Mar 27, 2024 1.850 1.970 1.820 1.950 2,867,012 +0.14(+7.73%)
Mar 26, 2024 1.860 1.870 1.780 1.810 2,892,485 +0.01(+0.56%)
Mar 25, 2024 1.820 1.840 1.790 1.800 1,697,924 -0.02(-1.10%)
Mar 22, 2024 1.900 1.900 1.800 1.820 2,494,000 -0.07(-3.70%)
Mar 21, 2024 1.980 1.980 1.880 1.890 2,644,008 -0.06(-3.08%)
Mar 20, 2024 1.860 1.950 1.840 1.950 3,254,492 +0.11(+5.98%)
Mar 19, 2024 1.800 1.840 1.770 1.840 2,030,916 +0.01(+0.55%)
Mar 18, 2024 1.800 1.880 1.775 1.830 2,460,637 +0.06(+3.39%)
Mar 15, 2024 1.890 1.920 1.740 1.770 10,967,002 -0.09(-4.84%)
Mar 14, 2024 1.930 1.930 1.840 1.860 2,610,225 -0.08(-4.12%)
Mar 13, 2024 1.910 1.960 1.900 1.940 2,188,067 +0.01(+0.52%)
Mar 12, 2024 1.950 1.960 1.910 1.930 2,469,891 -0.03(-1.53%)
Mar 11, 2024 1.950 1.990 1.940 1.960 1,706,545 -0.01(-0.51%)
Mar 08, 2024 2.000 2.030 1.950 1.970 1,705,571 +0.00(+0.00%)
Mar 07, 2024 1.960 1.980 1.930 1.970 1,434,394 +0.03(+1.55%)
Mar 06, 2024 1.950 1.985 1.910 1.940 2,748,666 +0.04(+2.11%)
Mar 05, 2024 2.010 2.010 1.890 1.900 3,931,996 -0.11(-5.47%)
Mar 04, 2024 2.130 2.140 2.000 2.010 3,911,529 -0.11(-5.19%)
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.