Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 7.450 7.690 7.394 7.620 885,468 +0.17(+2.28%)
Jun 17, 2024 7.750 7.850 7.430 7.450 804,292 -0.33(-4.24%)
Jun 14, 2024 7.970 7.975 7.690 7.780 1,528,855 -0.18(-2.26%)
Jun 13, 2024 7.930 8.100 7.821 7.960 3,708,117 +0.13(+1.66%)
Jun 12, 2024 8.110 8.200 7.820 7.830 1,383,140 -0.06(-0.76%)
Jun 11, 2024 7.760 7.955 7.700 7.890 1,743,051 +0.07(+0.90%)
Jun 10, 2024 7.730 8.005 7.690 7.820 1,271,395 +0.03(+0.39%)
Jun 07, 2024 7.560 7.860 7.530 7.790 1,639,187 +0.10(+1.30%)
Jun 06, 2024 7.720 7.790 7.550 7.690 1,638,227 -0.08(-1.03%)
Jun 05, 2024 8.010 8.065 7.680 7.770 2,177,184 -0.21(-2.63%)
Jun 04, 2024 7.410 8.020 7.110 7.980 3,053,467 +0.52(+6.97%)
Jun 03, 2024 7.170 7.505 7.155 7.460 2,402,216 +0.30(+4.19%)
May 31, 2024 6.630 7.285 6.630 7.160 2,887,089 +0.59(+8.98%)
May 30, 2024 6.570 6.700 6.505 6.570 1,699,853 +0.02(+0.31%)
May 29, 2024 6.850 6.885 6.515 6.550 3,004,767 -0.38(-5.48%)
May 28, 2024 7.300 7.355 6.890 6.930 2,737,815 -0.29(-4.02%)
May 24, 2024 7.360 7.370 7.120 7.220 1,157,309 -0.03(-0.41%)
May 23, 2024 7.680 7.680 7.130 7.250 2,453,116 -0.47(-6.09%)
May 22, 2024 7.920 7.939 7.560 7.720 1,062,928 -0.21(-2.65%)
May 21, 2024 8.000 8.100 7.875 7.930 2,050,106 -0.08(-1.00%)
May 20, 2024 7.400 8.239 7.390 8.010 4,056,013 +1.03(+14.76%)
May 17, 2024 7.130 7.200 6.950 6.980 983,892 -0.13(-1.83%)
May 16, 2024 7.050 7.210 6.930 7.110 855,521 +0.04(+0.57%)
May 15, 2024 7.060 7.170 7.000 7.070 987,109 +0.01(+0.14%)
May 14, 2024 6.470 7.100 6.380 7.060 2,292,303 +0.59(+9.12%)
May 13, 2024 6.830 6.910 6.370 6.470 1,756,776 -0.33(-4.85%)
May 10, 2024 6.900 7.410 6.770 6.800 2,973,547 -0.04(-0.58%)
May 09, 2024 6.540 6.860 6.520 6.840 1,596,822 +0.27(+4.11%)
May 08, 2024 6.560 6.700 6.500 6.570 857,543 -0.07(-1.05%)
May 07, 2024 6.540 6.760 6.480 6.640 1,329,328 +0.11(+1.68%)
May 06, 2024 6.500 6.570 6.440 6.530 853,520 +0.06(+0.85%)
May 03, 2024 6.590 6.620 6.415 6.475 790,521 -0.02(-0.31%)
May 02, 2024 6.440 6.585 6.330 6.495 932,960 +0.09(+1.41%)
May 01, 2024 6.450 6.585 6.325 6.405 1,000,809 -0.01(-0.23%)
Apr 30, 2024 6.700 6.830 6.370 6.420 2,416,006 -0.23(-3.46%)
Apr 29, 2024 6.450 6.695 6.390 6.650 1,695,737 +0.25(+3.91%)
Apr 26, 2024 6.280 6.435 6.200 6.400 765,705 +0.14(+2.24%)
Apr 25, 2024 6.270 6.370 6.170 6.260 774,069 -0.03(-0.48%)
Apr 24, 2024 6.280 6.310 6.160 6.290 746,451 -0.04(-0.63%)
Apr 23, 2024 6.200 6.350 6.080 6.330 966,299 +0.13(+2.10%)
Apr 22, 2024 6.060 6.260 6.010 6.200 783,473 +0.09(+1.47%)
Apr 19, 2024 5.950 6.210 5.880 6.110 1,605,239 +0.17(+2.86%)
Apr 18, 2024 5.950 6.080 5.880 5.940 906,088 -0.05(-0.83%)
Apr 17, 2024 6.050 6.175 5.970 5.990 662,758 -0.06(-0.99%)
Apr 16, 2024 6.130 6.162 5.965 6.050 712,081 -0.17(-2.73%)
Apr 15, 2024 6.100 6.360 6.100 6.220 963,810 +0.00(+0.00%)
Apr 12, 2024 6.550 6.700 6.120 6.220 1,542,728 -0.01(-0.16%)
Apr 11, 2024 6.060 6.250 6.020 6.230 1,811,267 +0.20(+3.32%)
Apr 10, 2024 5.820 6.050 5.750 6.030 900,411 +0.05(+0.84%)
Apr 09, 2024 5.630 5.997 5.625 5.980 937,907 +0.38(+6.79%)
Apr 08, 2024 5.570 5.637 5.480 5.600 494,297 +0.07(+1.27%)
Apr 05, 2024 5.510 5.590 5.415 5.530 542,476 +0.02(+0.36%)
Apr 04, 2024 5.600 5.730 5.405 5.510 809,142 -0.04(-0.72%)
Apr 03, 2024 5.340 5.570 5.340 5.550 857,215 +0.18(+3.35%)
Apr 02, 2024 5.490 5.575 5.295 5.370 1,149,537 -0.16(-2.89%)
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.