Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 3.490 3.550 3.440 3.510 116,973 +0.02(+0.57%)
Feb 27, 2024 3.430 3.510 3.290 3.490 254,397 +0.08(+2.35%)
Feb 26, 2024 3.520 3.520 3.370 3.410 204,937 -0.12(-3.40%)
Feb 23, 2024 3.430 3.550 3.380 3.530 229,325 +0.05(+1.44%)
Feb 22, 2024 3.590 3.590 3.400 3.480 145,900 -0.09(-2.52%)
Feb 21, 2024 3.710 3.730 3.500 3.570 153,089 -0.13(-3.51%)
Feb 20, 2024 3.850 3.850 3.580 3.700 190,786 -0.12(-3.14%)
Feb 16, 2024 3.800 3.840 3.710 3.820 111,085 +0.02(+0.53%)
Feb 15, 2024 3.800 3.890 3.710 3.800 171,541 +0.09(+2.43%)
Feb 14, 2024 4.000 4.000 3.700 3.710 317,759 -0.29(-7.25%)
Feb 13, 2024 4.220 4.220 3.927 4.000 206,755 -0.29(-6.76%)
Feb 12, 2024 4.210 4.310 4.210 4.290 56,561 +0.08(+1.90%)
Feb 09, 2024 4.290 4.360 4.170 4.210 96,974 -0.14(-3.22%)
Feb 08, 2024 4.350 4.400 4.270 4.350 90,594 +0.02(+0.46%)
Feb 07, 2024 4.320 4.360 4.260 4.330 66,810 -0.06(-1.37%)
Feb 06, 2024 4.530 4.590 4.370 4.390 72,381 -0.17(-3.73%)
Feb 05, 2024 4.460 4.570 4.400 4.560 84,164 -0.05(-1.08%)
Feb 02, 2024 4.650 4.650 4.410 4.610 124,181 -0.14(-2.95%)
Feb 01, 2024 4.600 4.780 4.440 4.750 107,977 +0.19(+4.17%)
Jan 31, 2024 4.840 4.950 4.550 4.560 274,753 -0.30(-6.17%)
Jan 30, 2024 4.710 4.860 4.570 4.860 250,262 +0.16(+3.40%)
Jan 29, 2024 4.210 4.740 4.180 4.700 384,057 +0.49(+11.64%)
Jan 26, 2024 4.200 4.240 4.140 4.210 197,814 +0.00(+0.00%)
Jan 25, 2024 4.260 4.260 4.100 4.210 188,346 -0.01(-0.24%)
Jan 24, 2024 4.250 4.370 4.010 4.220 186,893 +0.00(+0.00%)
Jan 23, 2024 4.050 4.230 4.050 4.220 121,452 +0.16(+3.94%)
Jan 22, 2024 4.000 4.085 3.985 4.060 107,714 -0.01(-0.25%)
Jan 19, 2024 4.050 4.089 3.900 4.070 216,681 +0.06(+1.50%)
Jan 18, 2024 4.150 4.150 3.970 4.010 161,341 -0.14(-3.37%)
Jan 17, 2024 4.200 4.200 4.080 4.150 217,605 -0.06(-1.43%)
Jan 16, 2024 4.320 4.210 4.140 4.210 118,889 -0.12(-2.77%)
Jan 12, 2024 4.250 4.440 4.240 4.330 101,191 +0.20(+4.84%)
Jan 11, 2024 4.150 4.220 4.030 4.130 194,593 -0.06(-1.43%)
Jan 10, 2024 4.220 4.299 4.130 4.190 150,483 -0.07(-1.64%)
Jan 09, 2024 4.420 4.420 4.250 4.260 109,712 -0.15(-3.40%)
Jan 08, 2024 4.400 4.440 4.320 4.410 156,786 +0.05(+1.15%)
Jan 05, 2024 4.350 4.440 4.280 4.360 123,498 -0.01(-0.23%)
Jan 04, 2024 4.590 4.590 4.350 4.370 192,737 -0.15(-3.32%)
Jan 03, 2024 4.600 4.620 4.500 4.520 183,804 -0.23(-4.84%)
Jan 02, 2024 4.950 4.950 4.690 4.750 145,065 -0.13(-2.66%)
Dec 29, 2023 4.940 5.020 4.842 4.880 152,961 -0.13(-2.59%)
Dec 28, 2023 5.160 5.200 4.980 5.010 171,639 -0.15(-2.91%)
Dec 27, 2023 5.200 5.200 5.020 5.160 167,376 -0.01(-0.19%)
Dec 26, 2023 4.950 5.180 4.950 5.170 88,732 +0.25(+5.08%)
Dec 22, 2023 5.090 5.200 4.900 4.920 141,642 -0.02(-0.40%)
Dec 21, 2023 4.950 4.950 4.810 4.940 187,853 +0.12(+2.49%)
Dec 20, 2023 4.940 5.020 4.800 4.820 160,537 -0.04(-0.82%)
Dec 19, 2023 4.660 4.860 4.570 4.860 281,931 +0.32(+7.05%)
Dec 18, 2023 4.640 4.750 4.460 4.540 284,907 +0.08(+1.79%)
Dec 15, 2023 4.520 4.520 4.300 4.460 234,616 -0.03(-0.67%)
Dec 14, 2023 4.590 4.680 4.440 4.490 614,083 +0.06(+1.35%)
Dec 13, 2023 4.050 4.483 3.900 4.430 1,282,906 +0.71(+19.09%)
Dec 12, 2023 3.840 3.850 3.710 3.720 138,450 -0.20(-5.10%)
Dec 11, 2023 3.990 3.990 3.740 3.920 252,698 -0.08(-2.00%)
Dec 08, 2023 4.000 4.010 3.890 4.000 216,059 -0.05(-1.23%)
Dec 07, 2023 4.280 4.330 4.021 4.050 178,490 -0.24(-5.59%)
Dec 06, 2023 4.230 4.430 4.223 4.290 148,874 +0.04(+0.94%)
Dec 05, 2023 4.280 4.420 4.250 4.250 110,221 -0.14(-3.19%)
Dec 04, 2023 4.490 4.490 4.350 4.390 185,229 -0.14(-3.09%)
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.