Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 6.480 6.990 6.360 6.590 52,714 +0.13(+2.01%)
May 17, 2024 6.450 6.800 6.285 6.460 69,719 +0.05(+0.78%)
May 16, 2024 6.560 6.710 6.090 6.410 64,783 -0.20(-3.03%)
May 15, 2024 6.830 6.920 6.500 6.610 36,006 -0.25(-3.64%)
May 14, 2024 6.880 7.090 6.712 6.860 50,804 +0.18(+2.69%)
May 13, 2024 7.130 7.130 6.340 6.680 77,092 -0.41(-5.78%)
May 10, 2024 7.220 7.301 6.810 7.090 35,037 -0.14(-1.94%)
May 09, 2024 6.970 7.470 6.860 7.230 140,199 +0.23(+3.29%)
May 08, 2024 6.270 7.185 6.060 7.000 197,878 +0.69(+10.94%)
May 07, 2024 6.050 6.380 5.760 6.310 73,373 +0.24(+3.95%)
May 06, 2024 5.680 6.090 5.460 6.070 83,367 +0.34(+5.93%)
May 03, 2024 5.750 5.750 5.520 5.730 42,410 +0.01(+0.17%)
May 02, 2024 5.410 5.850 5.410 5.720 88,971 +0.38(+7.12%)
May 01, 2024 5.250 5.470 5.090 5.340 41,640 +0.16(+3.09%)
Apr 30, 2024 5.050 5.700 5.040 5.180 103,011 +0.15(+2.98%)
Apr 29, 2024 4.960 5.200 4.960 5.030 58,234 +0.07(+1.41%)
Apr 26, 2024 4.680 5.050 4.670 4.960 68,721 +0.31(+6.67%)
Apr 25, 2024 4.990 5.090 4.530 4.650 176,658 -0.33(-6.63%)
Apr 24, 2024 5.450 5.505 4.930 4.980 101,740 -0.47(-8.62%)
Apr 23, 2024 5.310 5.740 5.310 5.450 132,244 +0.12(+2.25%)
Apr 22, 2024 5.260 5.820 5.150 5.330 105,167 +0.07(+1.33%)
Apr 19, 2024 4.860 5.450 4.860 5.260 69,579 +0.43(+8.90%)
Apr 18, 2024 5.150 5.200 4.770 4.830 75,203 -0.29(-5.66%)
Apr 17, 2024 5.300 5.434 5.000 5.120 39,977 -0.17(-3.21%)
Apr 16, 2024 5.120 5.350 5.120 5.290 46,672 +0.17(+3.32%)
Apr 15, 2024 5.510 5.570 5.120 5.120 83,035 -0.33(-6.06%)
Apr 12, 2024 5.610 5.830 5.450 5.450 79,769 -0.20(-3.54%)
Apr 11, 2024 5.660 5.970 5.230 5.650 56,537 -0.02(-0.35%)
Apr 10, 2024 5.810 5.810 5.400 5.670 91,714 -0.33(-5.50%)
Apr 09, 2024 6.120 6.120 5.900 6.000 79,588 -0.08(-1.32%)
Apr 08, 2024 5.800 6.130 5.800 6.080 171,495 +0.28(+4.83%)
Apr 05, 2024 5.470 5.910 5.470 5.800 43,493 +0.32(+5.84%)
Apr 04, 2024 5.390 5.710 5.370 5.480 68,734 +0.12(+2.24%)
Apr 03, 2024 5.270 5.440 5.205 5.360 44,136 +0.07(+1.32%)
Apr 02, 2024 5.000 5.410 4.920 5.290 58,217 +0.29(+5.80%)
Apr 01, 2024 5.250 5.250 4.910 5.000 39,733 -0.11(-2.15%)
Mar 28, 2024 4.920 5.344 4.870 5.110 52,584 +0.14(+2.82%)
Mar 27, 2024 5.070 5.070 4.760 4.970 53,517 +0.24(+5.07%)
Mar 26, 2024 5.150 5.285 4.610 4.730 76,376 -0.39(-7.62%)
Mar 25, 2024 5.300 5.300 5.090 5.120 31,868 -0.18(-3.40%)
Mar 22, 2024 5.230 5.608 5.140 5.300 26,097 +0.06(+1.15%)
Mar 21, 2024 5.410 5.500 5.145 5.240 28,568 -0.28(-5.07%)
Mar 20, 2024 5.310 5.600 5.000 5.520 47,928 +0.30(+5.75%)
Mar 19, 2024 5.410 5.465 5.200 5.220 37,173 -0.21(-3.87%)
Mar 18, 2024 5.600 5.762 5.380 5.430 37,836 -0.12(-2.16%)
Mar 15, 2024 5.560 5.700 5.520 5.550 90,446 -0.10(-1.77%)
Mar 14, 2024 5.890 5.890 5.530 5.650 55,451 -0.26(-4.40%)
Mar 13, 2024 5.780 5.910 5.690 5.910 23,350 +0.18(+3.14%)
Mar 12, 2024 5.850 6.020 5.720 5.730 29,706 -0.09(-1.55%)
Mar 11, 2024 5.870 6.050 5.810 5.820 36,028 +0.04(+0.69%)
Mar 08, 2024 5.810 6.050 5.690 5.780 65,474 -0.01(-0.17%)
Mar 07, 2024 5.870 5.870 5.690 5.790 19,288 -0.05(-0.86%)
Mar 06, 2024 5.730 6.070 5.605 5.840 69,903 +0.11(+1.92%)
Mar 05, 2024 5.510 5.840 5.510 5.730 29,017 +0.22(+3.99%)
Mar 04, 2024 5.700 5.700 5.380 5.510 51,988 -0.18(-3.16%)
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.