Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.920 4.960 4.720 4.910 69,666 -0.03(-0.61%)
Jul 22, 2024 4.640 5.050 4.640 4.940 104,245 +0.22(+4.66%)
Jul 19, 2024 4.820 5.000 4.680 4.720 155,657 -0.05(-1.05%)
Jul 18, 2024 4.960 5.150 4.700 4.770 63,651 -0.22(-4.41%)
Jul 17, 2024 4.990 5.250 4.945 4.990 190,301 -0.17(-3.29%)
Jul 16, 2024 5.030 5.190 4.970 5.160 154,630 +0.16(+3.20%)
Jul 15, 2024 4.840 5.010 4.840 5.000 118,533 +0.22(+4.60%)
Jul 12, 2024 4.750 4.920 4.620 4.780 117,810 +0.04(+0.84%)
Jul 11, 2024 4.550 4.790 4.400 4.740 186,013 +0.19(+4.18%)
Jul 10, 2024 4.370 4.740 4.260 4.550 79,162 +0.21(+4.84%)
Jul 09, 2024 4.610 4.660 4.310 4.340 124,448 -0.28(-6.06%)
Jul 08, 2024 4.760 4.940 4.620 4.620 152,876 -0.14(-2.94%)
Jul 05, 2024 4.730 4.825 4.660 4.760 79,182 +0.00(+0.00%)
Jul 03, 2024 4.840 4.840 4.674 4.760 19,077 -0.04(-0.83%)
Jul 02, 2024 4.860 4.900 4.600 4.800 112,836 -0.12(-2.44%)
Jul 01, 2024 5.220 5.355 4.850 4.920 108,436 -0.28(-5.38%)
Jun 28, 2024 4.880 5.320 4.830 5.200 2,177,996 +0.29(+5.91%)
Jun 27, 2024 5.020 5.290 4.870 4.910 171,639 -0.07(-1.41%)
Jun 26, 2024 4.840 5.010 4.700 4.980 175,459 +0.05(+1.01%)
Jun 25, 2024 4.990 5.010 4.850 4.930 92,467 -0.07(-1.40%)
Jun 24, 2024 5.220 5.450 4.921 5.000 101,667 -0.30(-5.66%)
Jun 21, 2024 4.960 5.310 4.900 5.300 695,357 +0.34(+6.85%)
Jun 20, 2024 4.950 5.370 4.861 4.960 95,105 -0.03(-0.60%)
Jun 18, 2024 4.940 5.150 4.870 4.990 111,235 -0.02(-0.40%)
Jun 17, 2024 4.670 5.070 4.590 5.010 119,041 +0.31(+6.60%)
Jun 14, 2024 4.900 5.110 4.630 4.700 115,065 -0.29(-5.81%)
Jun 13, 2024 5.230 5.230 4.690 4.990 271,040 -0.19(-3.67%)
Jun 12, 2024 5.040 5.430 5.000 5.180 211,766 +0.15(+2.98%)
Jun 11, 2024 4.820 5.050 4.760 5.030 140,773 +0.19(+3.93%)
Jun 10, 2024 4.680 4.940 4.645 4.840 88,681 +0.18(+3.86%)
Jun 07, 2024 4.600 4.820 4.565 4.660 57,222 +0.06(+1.30%)
Jun 06, 2024 4.850 4.950 4.570 4.600 171,742 -0.18(-3.77%)
Jun 05, 2024 4.720 4.830 4.550 4.780 181,816 +0.07(+1.49%)
Jun 04, 2024 4.940 5.100 4.670 4.710 173,273 -0.28(-5.61%)
Jun 03, 2024 4.850 5.000 4.660 4.990 120,511 +0.22(+4.61%)
May 31, 2024 4.970 4.980 4.600 4.770 514,953 -0.18(-3.64%)
May 30, 2024 5.150 5.150 4.790 4.950 128,331 -0.12(-2.37%)
May 29, 2024 4.980 5.250 4.950 5.070 189,405 +0.03(+0.60%)
May 28, 2024 4.500 5.050 4.500 5.040 256,630 +0.52(+11.50%)
May 24, 2024 4.560 4.640 4.480 4.520 55,136 -0.02(-0.44%)
May 23, 2024 4.770 4.770 4.430 4.540 82,025 -0.23(-4.82%)
May 22, 2024 4.430 5.090 4.370 4.770 151,458 +0.36(+8.16%)
May 21, 2024 4.610 4.610 4.330 4.410 141,146 -0.12(-2.65%)
May 20, 2024 4.430 4.610 4.370 4.530 89,465 +0.10(+2.26%)
May 17, 2024 4.690 4.802 4.410 4.430 94,334 -0.12(-2.64%)
May 16, 2024 4.450 4.720 4.400 4.550 162,570 +0.11(+2.48%)
May 15, 2024 4.660 4.660 4.350 4.440 151,018 -0.25(-5.33%)
May 14, 2024 4.690 4.700 4.440 4.690 88,698 +0.07(+1.52%)
May 13, 2024 4.690 4.750 4.520 4.620 22,467 +0.01(+0.22%)
May 10, 2024 4.730 4.810 4.490 4.610 60,223 -0.11(-2.33%)
May 09, 2024 4.610 4.830 4.610 4.720 64,580 +0.14(+3.06%)
May 08, 2024 4.610 4.710 4.560 4.580 23,486 -0.07(-1.51%)
May 07, 2024 4.640 4.980 4.600 4.650 73,378 +0.09(+1.97%)
May 06, 2024 4.510 4.605 4.400 4.560 78,750 +0.06(+1.33%)
May 03, 2024 4.850 4.850 4.470 4.500 52,406 -0.31(-6.44%)
May 02, 2024 4.851 4.901 4.770 4.810 30,418 +0.03(+0.63%)
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.