Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.930 7.050 6.850 6.970 1,597,877 -0.01(-0.14%)
Jun 20, 2024 7.100 7.131 6.950 6.980 1,178,964 -0.18(-2.51%)
Jun 18, 2024 7.268 7.268 7.145 7.160 1,249,482 -0.12(-1.63%)
Jun 17, 2024 7.190 7.308 7.130 7.278 553,108 +0.08(+1.10%)
Jun 14, 2024 7.150 7.298 7.135 7.199 700,661 -0.06(-0.82%)
Jun 13, 2024 7.357 7.362 7.125 7.259 818,564 -0.06(-0.81%)
Jun 12, 2024 7.407 7.678 7.288 7.318 1,395,499 +0.16(+2.20%)
Jun 11, 2024 7.111 7.185 7.096 7.160 891,241 +0.00(+0.00%)
Jun 10, 2024 7.199 7.224 7.081 7.160 805,835 -0.09(-1.22%)
Jun 07, 2024 7.249 7.358 7.229 7.249 1,245,937 -0.15(-2.00%)
Jun 06, 2024 7.466 7.515 7.357 7.397 659,357 -0.11(-1.45%)
Jun 05, 2024 7.495 7.559 7.426 7.505 1,122,281 +0.05(+0.66%)
Jun 04, 2024 7.367 7.535 7.357 7.456 1,411,874 +0.04(+0.53%)
Jun 03, 2024 7.308 7.456 7.229 7.416 1,349,079 +0.15(+2.04%)
May 31, 2024 7.367 7.402 7.244 7.268 1,433,324 -0.04(-0.54%)
May 30, 2024 7.111 7.338 7.042 7.308 1,827,151 +0.26(+3.64%)
May 29, 2024 7.190 7.209 6.987 7.052 1,645,643 -0.27(-3.64%)
May 28, 2024 7.239 7.407 7.199 7.318 2,030,983 +0.16(+2.20%)
May 24, 2024 6.933 7.190 6.899 7.160 1,007,284 +0.31(+4.46%)
May 23, 2024 6.982 6.982 6.825 6.854 1,314,876 -0.07(-1.00%)
May 22, 2024 7.071 7.121 6.894 6.923 1,354,379 -0.16(-2.23%)
May 21, 2024 7.022 7.111 6.992 7.081 1,199,004 +0.03(+0.42%)
May 20, 2024 7.052 7.116 7.007 7.052 1,535,020 +0.00(+0.00%)
May 17, 2024 7.091 7.160 6.973 7.052 1,324,859 -0.07(-0.97%)
May 16, 2024 7.239 7.254 7.081 7.121 1,373,093 -0.16(-2.17%)
May 15, 2024 7.308 7.503 7.273 7.278 2,108,121 +0.03(+0.41%)
May 14, 2024 6.982 7.259 6.953 7.249 2,182,963 +0.39(+5.76%)
May 13, 2024 7.052 7.145 6.741 6.854 2,076,316 -0.15(-2.11%)
May 10, 2024 7.377 7.436 6.913 7.002 2,037,983 -0.40(-5.46%)
May 09, 2024 7.180 7.515 7.091 7.407 2,829,862 +0.36(+5.03%)
May 08, 2024 6.933 7.091 6.904 7.052 2,075,930 +0.02(+0.28%)
May 07, 2024 6.982 7.170 6.933 7.032 1,775,488 +0.05(+0.71%)
May 06, 2024 6.775 7.052 6.775 6.982 1,844,237 +0.28(+4.12%)
May 03, 2024 6.766 6.858 6.598 6.706 2,480,356 +0.05(+0.74%)
May 02, 2024 6.420 6.657 6.327 6.657 1,366,232 +0.36(+5.63%)
May 01, 2024 6.213 6.460 6.213 6.302 1,491,874 +0.09(+1.43%)
Apr 30, 2024 6.184 6.292 6.174 6.213 985,199 -0.03(-0.47%)
Apr 29, 2024 6.361 6.430 6.194 6.243 1,277,261 -0.06(-0.94%)
Apr 26, 2024 6.341 6.450 6.292 6.302 992,770 +0.00(+0.00%)
Apr 25, 2024 6.312 6.376 6.134 6.302 2,233,467 -0.17(-2.59%)
Apr 24, 2024 6.302 6.509 6.272 6.470 1,806,705 +0.15(+2.34%)
Apr 23, 2024 6.144 6.351 6.144 6.322 1,490,217 +0.16(+2.56%)
Apr 22, 2024 6.095 6.174 6.065 6.164 1,438,946 +0.10(+1.63%)
Apr 19, 2024 6.055 6.144 6.016 6.065 1,621,201 -0.02(-0.32%)
Apr 18, 2024 6.095 6.169 6.046 6.085 1,070,431 +0.07(+1.15%)
Apr 17, 2024 6.065 6.095 5.947 6.016 1,392,414 -0.01(-0.16%)
Apr 16, 2024 5.947 6.046 5.898 6.026 1,042,828 +0.04(+0.66%)
Apr 15, 2024 6.203 6.223 5.898 5.986 2,058,732 -0.21(-3.34%)
Apr 12, 2024 6.194 6.322 6.174 6.194 1,137,561 -0.10(-1.57%)
Apr 11, 2024 6.233 6.410 6.179 6.292 2,219,849 +0.12(+1.92%)
Apr 10, 2024 6.410 6.509 6.100 6.174 2,829,040 -0.49(-7.40%)
Apr 09, 2024 6.322 6.687 6.174 6.667 3,720,318 +0.42(+6.79%)
Apr 08, 2024 6.410 6.435 6.149 6.243 2,142,788 -0.12(-1.86%)
Apr 05, 2024 6.292 6.489 6.233 6.361 2,222,068 +0.00(+0.00%)
Apr 04, 2024 6.065 6.465 5.996 6.361 6,414,029 +0.35(+5.74%)
Apr 03, 2024 5.927 6.075 5.779 6.016 6,218,642 +0.10(+1.67%)
Apr 02, 2024 6.440 6.460 5.878 5.917 7,262,001 -0.55(-8.54%)
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.