Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 5.890 5.990 5.740 5.750 187,597 -0.19(-3.20%)
Jul 23, 2024 5.750 5.970 5.740 5.940 128,549 +0.18(+3.13%)
Jul 22, 2024 5.550 5.780 5.410 5.760 160,594 +0.30(+5.49%)
Jul 19, 2024 5.510 5.570 5.450 5.460 108,417 -0.05(-0.91%)
Jul 18, 2024 5.670 5.770 5.470 5.510 130,330 -0.20(-3.50%)
Jul 17, 2024 5.670 5.750 5.550 5.710 191,777 -0.06(-1.04%)
Jul 16, 2024 5.620 5.815 5.580 5.770 207,038 +0.25(+4.53%)
Jul 15, 2024 5.520 5.580 5.420 5.520 138,427 +0.07(+1.28%)
Jul 12, 2024 5.470 5.550 5.385 5.450 137,368 +0.05(+0.93%)
Jul 11, 2024 5.310 5.410 5.140 5.400 293,474 +0.26(+5.06%)
Jul 10, 2024 5.240 5.316 5.020 5.140 178,717 -0.08(-1.53%)
Jul 09, 2024 5.390 5.390 5.185 5.220 81,642 -0.19(-3.51%)
Jul 08, 2024 5.430 5.473 5.315 5.410 141,353 +0.03(+0.56%)
Jul 05, 2024 5.450 5.450 5.350 5.380 114,154 -0.09(-1.65%)
Jul 03, 2024 5.590 5.610 5.450 5.470 85,164 -0.12(-2.15%)
Jul 02, 2024 5.270 5.660 4.920 5.590 672,905 -0.25(-4.28%)
Jul 01, 2024 5.960 5.960 5.740 5.840 209,820 -0.12(-2.01%)
Jun 28, 2024 5.870 5.980 5.820 5.960 1,333,858 +0.16(+2.76%)
Jun 27, 2024 5.760 5.900 5.760 5.800 87,604 +0.07(+1.22%)
Jun 26, 2024 5.720 5.820 5.720 5.730 180,793 +0.00(+0.00%)
Jun 25, 2024 5.650 5.760 5.570 5.730 182,126 +0.03(+0.53%)
Jun 24, 2024 5.810 5.840 5.690 5.700 252,331 -0.12(-2.06%)
Jun 21, 2024 5.620 5.825 5.580 5.820 256,185 +0.20(+3.56%)
Jun 20, 2024 5.500 5.670 5.400 5.620 147,638 +0.10(+1.81%)
Jun 18, 2024 5.640 5.680 5.520 5.520 117,378 -0.10(-1.78%)
Jun 17, 2024 5.680 5.750 5.570 5.620 160,196 -0.10(-1.75%)
Jun 14, 2024 5.940 5.970 5.690 5.720 122,879 -0.29(-4.83%)
Jun 13, 2024 6.100 6.100 5.960 6.010 161,601 -0.10(-1.64%)
Jun 12, 2024 6.200 6.330 6.040 6.110 198,695 +0.10(+1.66%)
Jun 11, 2024 5.910 6.020 5.830 6.010 139,663 +0.08(+1.35%)
Jun 10, 2024 5.810 5.980 5.760 5.930 186,086 +0.04(+0.68%)
Jun 07, 2024 5.840 5.940 5.720 5.890 158,302 +0.00(+0.00%)
Jun 06, 2024 5.730 5.910 5.730 5.890 196,746 +0.12(+2.08%)
Jun 05, 2024 5.700 5.790 5.573 5.770 118,047 +0.13(+2.30%)
Jun 04, 2024 5.740 5.790 5.550 5.640 246,257 -0.12(-2.08%)
Jun 03, 2024 5.920 5.930 5.705 5.760 230,018 -0.09(-1.54%)
May 31, 2024 6.140 6.140 5.755 5.850 387,633 -0.24(-3.94%)
May 30, 2024 6.310 6.380 6.075 6.090 190,273 -0.21(-3.33%)
May 29, 2024 6.240 6.371 6.210 6.300 157,039 -0.04(-0.63%)
May 28, 2024 6.330 6.400 6.220 6.340 224,413 +0.08(+1.28%)
May 24, 2024 6.170 6.260 6.100 6.260 173,968 +0.13(+2.12%)
May 23, 2024 6.250 6.250 6.100 6.130 154,078 -0.05(-0.81%)
May 22, 2024 6.260 6.260 6.120 6.180 181,473 -0.11(-1.75%)
May 21, 2024 6.480 6.510 6.280 6.290 148,028 -0.23(-3.53%)
May 20, 2024 6.360 6.620 6.360 6.520 294,938 +0.15(+2.35%)
May 17, 2024 6.650 6.800 6.340 6.370 1,335,945 -0.60(-8.61%)
May 16, 2024 7.080 7.080 6.930 6.970 370,457 -0.08(-1.13%)
May 15, 2024 6.990 7.090 6.930 7.050 339,603 +0.19(+2.77%)
May 14, 2024 6.810 6.940 6.710 6.860 340,204 +0.10(+1.48%)
May 13, 2024 6.800 6.960 6.645 6.760 640,777 -0.04(-0.59%)
May 10, 2024 6.870 6.870 5.940 6.800 1,037,496 -1.27(-15.74%)
May 09, 2024 7.890 8.200 7.890 8.070 613,355 +0.09(+1.13%)
May 08, 2024 7.800 8.000 7.740 7.980 294,752 +0.09(+1.14%)
May 07, 2024 7.850 8.040 7.750 7.890 364,079 -0.07(-0.88%)
May 06, 2024 7.900 8.060 7.900 7.960 774,858 +0.12(+1.53%)
May 03, 2024 7.860 7.950 7.770 7.840 289,917 +0.17(+2.22%)
May 02, 2024 7.760 7.760 7.550 7.670 482,719 +0.05(+0.66%)
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.