Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 7.350 7.395 7.060 7.150 387,521 -0.26(-3.51%)
Jun 17, 2024 7.590 7.590 7.340 7.410 638,669 -0.23(-3.01%)
Jun 14, 2024 7.710 7.750 7.510 7.640 366,354 -0.19(-2.43%)
Jun 13, 2024 8.040 8.110 7.760 7.830 273,979 -0.23(-2.85%)
Jun 12, 2024 7.510 8.220 7.510 8.060 759,990 +0.68(+9.21%)
Jun 11, 2024 6.940 7.470 6.840 7.380 662,889 +0.38(+5.43%)
Jun 10, 2024 6.910 7.020 6.670 7.000 248,045 +0.03(+0.43%)
Jun 07, 2024 6.960 7.200 6.845 6.970 335,356 -0.07(-0.99%)
Jun 06, 2024 6.980 7.100 6.904 7.040 276,750 +0.04(+0.57%)
Jun 05, 2024 6.880 7.030 6.750 7.000 144,669 +0.14(+2.04%)
Jun 04, 2024 6.780 6.880 6.570 6.860 386,028 +0.04(+0.59%)
Jun 03, 2024 6.860 6.900 6.670 6.820 169,958 -0.01(-0.15%)
May 31, 2024 7.010 7.100 6.740 6.830 180,072 -0.17(-2.43%)
May 30, 2024 6.780 7.030 6.690 7.000 516,757 +0.29(+4.32%)
May 29, 2024 6.430 6.780 6.390 6.710 389,345 +0.07(+1.05%)
May 28, 2024 6.420 6.740 6.340 6.640 534,518 +0.37(+5.90%)
May 24, 2024 6.130 6.280 6.050 6.270 235,047 +0.16(+2.62%)
May 23, 2024 6.210 6.210 6.020 6.110 516,883 -0.09(-1.45%)
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%)
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.