Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 6.020 6.210 6.006 6.200 262,505 +0.11(+1.81%)
May 21, 2024 6.200 6.200 5.900 6.090 163,210 -0.11(-1.77%)
May 20, 2024 6.020 6.320 6.020 6.200 161,147 +0.16(+2.65%)
May 17, 2024 5.950 6.080 5.740 6.040 210,247 +0.07(+1.17%)
May 16, 2024 6.050 6.060 5.855 5.970 140,820 +0.02(+0.34%)
May 15, 2024 5.870 6.030 5.830 5.950 137,139 +0.18(+3.12%)
May 14, 2024 5.830 5.925 5.650 5.770 343,816 -0.02(-0.35%)
May 13, 2024 5.770 5.900 5.750 5.790 166,369 +0.04(+0.70%)
May 10, 2024 6.000 6.000 5.720 5.750 165,623 -0.23(-3.85%)
May 09, 2024 5.870 6.080 5.860 5.980 303,961 +0.11(+1.87%)
May 08, 2024 5.790 6.080 5.760 5.870 264,676 +0.04(+0.69%)
May 07, 2024 5.690 6.000 5.655 5.830 356,614 +0.16(+2.82%)
May 06, 2024 5.850 6.013 5.550 5.670 472,285 -0.12(-2.07%)
May 03, 2024 5.890 6.180 5.710 5.790 307,051 -0.09(-1.53%)
May 02, 2024 6.480 7.084 5.610 5.880 372,472 -0.68(-10.37%)
May 01, 2024 6.400 6.770 6.400 6.560 217,397 +0.15(+2.34%)
Apr 30, 2024 6.580 6.660 6.390 6.410 209,688 -0.25(-3.75%)
Apr 29, 2024 6.660 6.870 6.490 6.660 261,360 +0.03(+0.45%)
Apr 26, 2024 6.530 6.700 6.430 6.630 421,184 +0.11(+1.69%)
Apr 25, 2024 6.720 6.870 6.460 6.520 232,933 -0.35(-5.09%)
Apr 24, 2024 6.930 6.980 6.820 6.870 123,609 -0.10(-1.43%)
Apr 23, 2024 6.840 7.150 6.780 6.970 166,480 +0.11(+1.60%)
Apr 22, 2024 6.540 6.870 6.450 6.860 408,495 +0.36(+5.54%)
Apr 19, 2024 6.450 6.600 6.300 6.500 332,067 -0.05(-0.76%)
Apr 18, 2024 6.890 6.946 6.490 6.550 237,595 -0.39(-5.62%)
Apr 17, 2024 7.060 7.145 6.920 6.940 168,441 -0.06(-0.86%)
Apr 16, 2024 6.970 7.130 6.900 7.000 258,443 -0.03(-0.43%)
Apr 15, 2024 7.220 7.240 6.950 7.030 159,626 -0.18(-2.50%)
Apr 12, 2024 7.270 7.280 6.960 7.210 276,827 -0.13(-1.77%)
Apr 11, 2024 7.530 7.620 7.245 7.340 191,113 -0.16(-2.13%)
Apr 10, 2024 7.810 7.860 7.480 7.500 160,252 -0.53(-6.60%)
Apr 09, 2024 7.940 8.080 7.910 8.030 179,228 +0.11(+1.39%)
Apr 08, 2024 7.840 7.980 7.780 7.920 789,608 +0.12(+1.54%)
Apr 05, 2024 7.700 7.910 7.620 7.800 1,409,924 +0.04(+0.52%)
Apr 04, 2024 8.160 8.250 7.700 7.760 332,857 -0.30(-3.72%)
Apr 03, 2024 7.760 8.060 7.699 8.060 388,679 +0.25(+3.20%)
Apr 02, 2024 7.770 7.850 7.680 7.810 321,428 -0.14(-1.76%)
Apr 01, 2024 8.100 8.110 7.770 7.950 154,983 -0.12(-1.49%)
Mar 28, 2024 7.740 8.110 7.740 8.070 172,095 +0.30(+3.86%)
Mar 27, 2024 7.600 7.800 7.560 7.770 296,087 +0.22(+2.91%)
Mar 26, 2024 7.500 7.600 7.385 7.550 159,681 +0.13(+1.75%)
Mar 25, 2024 7.340 7.480 7.313 7.420 162,652 +0.07(+0.95%)
Mar 22, 2024 7.710 7.710 7.340 7.350 126,188 -0.32(-4.17%)
Mar 21, 2024 7.770 7.875 7.620 7.670 316,808 -0.07(-0.90%)
Mar 20, 2024 7.680 7.815 7.520 7.740 309,343 +0.06(+0.78%)
Mar 19, 2024 7.690 7.800 7.570 7.680 161,949 -0.03(-0.39%)
Mar 18, 2024 7.680 7.880 7.500 7.710 360,595 +0.03(+0.39%)
Mar 15, 2024 7.720 7.850 7.602 7.680 335,002 -0.08(-1.03%)
Mar 14, 2024 8.040 8.055 7.639 7.760 215,001 -0.29(-3.60%)
Mar 13, 2024 8.200 8.340 7.840 8.050 308,157 -0.18(-2.19%)
Mar 12, 2024 8.430 8.465 8.030 8.230 388,524 -0.21(-2.49%)
Mar 11, 2024 8.490 8.815 8.380 8.440 191,460 -0.31(-3.54%)
Mar 08, 2024 9.100 9.280 8.660 8.750 468,626 -0.27(-2.99%)
Mar 07, 2024 9.020 9.150 8.310 9.020 712,502 -0.04(-0.44%)
Mar 06, 2024 8.910 9.310 8.531 9.060 546,857 +0.07(+0.78%)
Mar 05, 2024 9.000 9.900 8.470 8.990 722,731 -1.60(-15.11%)
Mar 04, 2024 10.75 10.83 10.54 10.59 582,303 -0.10(-0.94%)
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.