Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.760 4.790 4.700 4.730 41,366 +0.02(+0.42%)
Apr 11, 2024 4.790 4.800 4.710 4.710 126,628 -0.08(-1.67%)
Apr 10, 2024 4.700 4.790 4.700 4.790 52,662 +0.02(+0.42%)
Apr 09, 2024 4.720 4.790 4.690 4.770 85,667 +0.07(+1.49%)
Apr 08, 2024 4.700 4.790 4.650 4.700 215,160 -0.05(-1.05%)
Apr 05, 2024 4.690 4.750 4.630 4.750 230,209 +0.09(+1.93%)
Apr 04, 2024 4.700 4.780 4.610 4.660 280,000 -0.03(-0.64%)
Apr 03, 2024 4.610 4.790 4.600 4.690 801,051 -0.06(-1.26%)
Apr 02, 2024 4.250 4.870 4.050 4.750 19,158,920 +2.53(+113.96%)
Apr 01, 2024 2.310 2.310 2.184 2.220 2,593 -0.04(-1.77%)
Mar 28, 2024 2.310 2.460 2.260 2.260 3,402 -0.04(-1.74%)
Mar 27, 2024 2.320 2.360 2.210 2.300 9,266 +0.09(+4.13%)
Mar 26, 2024 2.161 2.209 2.161 2.209 570 -0.04(-1.83%)
Mar 25, 2024 2.140 2.250 2.140 2.250 4,348 +0.12(+5.63%)
Mar 22, 2024 2.400 2.400 2.094 2.130 15,789 -0.18(-7.79%)
Mar 21, 2024 2.100 2.530 2.100 2.310 32,506 +0.28(+13.78%)
Mar 20, 2024 2.020 2.050 2.020 2.030 1,244 +0.04(+2.03%)
Mar 19, 2024 2.030 2.140 1.930 1.990 15,223 +0.08(+4.19%)
Mar 18, 2024 1.960 2.000 1.910 1.910 12,029 -0.03(-1.55%)
Mar 15, 2024 2.090 2.270 1.940 1.940 21,117 -0.13(-6.28%)
Mar 14, 2024 2.490 2.490 2.070 2.070 31,723 -0.38(-15.51%)
Mar 13, 2024 2.520 2.690 2.450 2.450 16,104 -0.18(-6.84%)
Mar 12, 2024 2.449 2.750 2.449 2.630 11,409 +0.16(+6.48%)
Mar 11, 2024 2.490 2.590 2.380 2.470 15,285 -0.04(-1.59%)
Mar 08, 2024 2.430 2.650 2.360 2.510 11,743 +0.05(+2.03%)
Mar 07, 2024 2.650 2.650 2.430 2.460 13,733 -0.20(-7.52%)
Mar 06, 2024 2.310 2.800 2.310 2.660 18,656 +0.17(+6.83%)
Mar 05, 2024 2.650 2.830 2.230 2.490 29,806 -0.23(-8.46%)
Mar 04, 2024 3.100 3.430 2.705 2.720 23,714 -0.45(-14.20%)
Mar 01, 2024 2.800 3.400 2.600 3.170 51,673 +0.38(+13.62%)
Feb 29, 2024 2.700 2.897 2.590 2.790 12,272 +0.27(+10.71%)
Feb 28, 2024 2.520 2.750 2.400 2.520 9,840 -0.06(-2.33%)
Feb 27, 2024 2.670 2.882 2.220 2.580 23,014 -0.01(-0.39%)
Feb 26, 2024 2.480 2.900 2.200 2.590 19,100 +0.14(+5.71%)
Feb 23, 2024 2.380 2.660 1.920 2.450 22,429 +0.16(+6.99%)
Feb 22, 2024 2.360 2.471 2.290 2.290 10,264 -0.06(-2.55%)
Feb 21, 2024 2.370 2.370 2.300 2.350 2,367 -0.02(-0.83%)
Feb 20, 2024 2.300 2.460 2.300 2.370 3,715 +0.07(+3.03%)
Feb 16, 2024 2.410 2.455 2.300 2.300 14,385 -0.18(-7.26%)
Feb 15, 2024 2.480 2.490 2.480 2.480 2,164 -0.06(-2.36%)
Feb 14, 2024 2.500 2.615 2.480 2.540 3,085 -0.16(-6.07%)
Feb 13, 2024 2.480 2.704 2.480 2.704 2,125 +0.22(+9.03%)
Feb 12, 2024 2.457 2.550 2.457 2.480 2,671 -0.07(-2.75%)
Feb 09, 2024 2.434 2.550 2.434 2.550 1,231 +0.22(+9.44%)
Feb 08, 2024 2.350 2.350 2.311 2.330 779 -0.02(-0.85%)
Feb 07, 2024 2.530 2.530 2.220 2.350 7,785 -0.21(-8.20%)
Feb 06, 2024 2.600 2.600 2.500 2.560 2,718 -0.14(-5.18%)
Feb 05, 2024 2.773 2.773 2.650 2.700 4,676 -0.11(-3.92%)
Feb 02, 2024 2.760 2.810 2.760 2.810 897 -0.01(-0.35%)
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.