Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 8.800 9.240 8.500 8.870 7,027,458 -0.61(-6.43%)
May 28, 2024 8.810 9.590 8.110 9.480 18,031,276 +1.70(+21.85%)
May 24, 2024 6.860 7.790 6.680 7.780 5,366,478 +1.11(+16.64%)
May 23, 2024 7.530 7.570 6.630 6.670 4,097,019 -0.66(-9.00%)
May 22, 2024 7.400 7.850 7.113 7.330 4,748,416 -0.07(-0.95%)
May 21, 2024 7.140 7.530 6.830 7.400 3,398,338 +0.15(+2.07%)
May 20, 2024 6.370 7.635 6.370 7.250 7,369,727 +0.94(+14.90%)
May 17, 2024 6.270 6.950 6.050 6.310 4,948,369 +0.22(+3.61%)
May 16, 2024 7.230 7.249 5.860 6.090 7,250,685 -0.92(-13.12%)
May 15, 2024 7.680 7.810 6.870 7.010 3,979,298 -0.34(-4.63%)
May 14, 2024 6.440 7.590 6.440 7.350 10,025,848 +0.97(+15.20%)
May 13, 2024 6.460 6.955 6.030 6.380 6,367,278 +0.10(+1.59%)
May 10, 2024 5.910 6.780 5.825 6.280 7,501,159 +0.42(+7.17%)
May 09, 2024 5.840 5.980 5.580 5.860 2,243,754 +0.01(+0.17%)
May 08, 2024 5.580 5.860 5.500 5.850 1,405,959 +0.19(+3.36%)
May 07, 2024 5.840 5.990 5.540 5.660 2,010,317 -0.17(-2.92%)
May 06, 2024 6.330 6.350 5.830 5.830 2,223,843 -0.33(-5.36%)
May 03, 2024 6.130 6.300 5.880 6.160 2,194,776 +0.13(+2.16%)
May 02, 2024 5.820 6.110 5.750 6.030 2,125,522 +0.30(+5.24%)
May 01, 2024 5.750 5.950 5.580 5.730 1,908,221 -0.07(-1.21%)
Apr 30, 2024 6.050 6.235 5.715 5.800 2,524,246 -0.28(-4.61%)
Apr 29, 2024 6.030 6.220 5.880 6.080 2,299,229 +0.02(+0.33%)
Apr 26, 2024 5.860 6.365 5.830 6.060 3,685,137 +0.17(+2.89%)
Apr 25, 2024 5.300 5.890 5.300 5.890 2,524,316 +0.39(+7.09%)
Apr 24, 2024 5.580 5.630 5.280 5.500 2,906,007 +0.02(+0.36%)
Apr 23, 2024 4.960 5.550 4.900 5.480 3,945,116 +0.55(+11.16%)
Apr 22, 2024 4.860 5.030 4.610 4.930 2,325,135 +0.08(+1.65%)
Apr 19, 2024 4.860 5.090 4.780 4.850 2,203,593 -0.04(-0.82%)
Apr 18, 2024 5.040 5.110 4.840 4.890 1,832,937 -0.04(-0.81%)
Apr 17, 2024 5.100 5.250 4.920 4.930 1,929,005 -0.04(-0.80%)
Apr 16, 2024 4.700 5.090 4.690 4.970 2,863,089 +0.12(+2.47%)
Apr 15, 2024 5.310 5.430 4.790 4.850 4,081,802 -0.42(-7.97%)
Apr 12, 2024 5.260 5.730 5.210 5.270 2,872,697 -0.05(-0.94%)
Apr 11, 2024 5.530 5.640 5.140 5.320 3,073,270 -0.10(-1.85%)
Apr 10, 2024 5.360 5.550 5.170 5.420 3,476,218 -0.19(-3.39%)
Apr 09, 2024 5.840 5.912 5.490 5.610 3,994,928 -0.33(-5.56%)
Apr 08, 2024 6.250 6.800 5.650 5.940 6,859,788 -0.16(-2.62%)
Apr 05, 2024 6.380 6.635 5.990 6.100 5,538,444 -0.06(-0.97%)
Apr 04, 2024 6.290 7.370 6.040 6.160 12,293,651 -0.28(-4.35%)
Apr 03, 2024 5.660 6.440 5.310 6.440 7,060,054 +0.72(+12.59%)
Apr 02, 2024 5.060 5.810 4.910 5.720 6,463,594 +0.48(+9.16%)
Apr 01, 2024 5.810 6.440 5.150 5.240 10,849,669 -0.07(-1.32%)
Mar 28, 2024 5.760 5.270 5.260 5.310 10,440,723 -0.44(-7.65%)
Mar 27, 2024 4.530 5.790 4.430 5.750 16,560,532 +1.59(+38.22%)
Mar 26, 2024 4.040 4.380 3.790 4.160 6,091,085 +0.09(+2.21%)
Mar 25, 2024 4.310 4.580 4.040 4.070 6,399,391 -0.18(-4.24%)
Mar 22, 2024 4.600 4.620 4.170 4.250 6,255,028 -0.32(-7.00%)
Mar 21, 2024 5.000 5.405 4.510 4.570 10,145,834 -0.31(-6.35%)
Mar 20, 2024 6.490 6.490 4.660 4.880 18,177,948 -1.70(-25.84%)
Mar 19, 2024 8.730 8.740 6.350 6.580 15,081,359 -3.52(-34.85%)
Mar 18, 2024 8.680 11.21 8.670 10.10 19,597,974 +2.25(+28.66%)
Mar 15, 2024 6.340 8.160 6.100 7.850 8,760,423 +0.61(+8.43%)
Mar 14, 2024 7.700 7.710 5.300 7.240 9,192,562 +0.16(+2.26%)
Mar 13, 2024 6.670 7.280 6.426 7.080 8,070,889 +0.81(+12.92%)
Mar 12, 2024 5.530 6.345 5.510 6.270 4,322,773 +0.79(+14.42%)
Mar 11, 2024 6.100 6.535 5.300 5.480 8,674,316 -0.01(-0.18%)
Mar 08, 2024 4.680 5.730 4.650 5.490 7,386,005 +1.03(+23.09%)
Mar 07, 2024 4.280 4.500 4.200 4.460 2,221,864 +0.24(+5.69%)
Mar 06, 2024 4.890 4.890 4.175 4.220 4,801,160 -0.26(-5.80%)
Mar 05, 2024 4.150 4.670 3.900 4.480 7,103,672 +0.58(+14.87%)
Mar 04, 2024 4.100 4.240 3.550 3.900 5,952,864 +0.45(+13.04%)
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.