Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.990 6.110 5.960 6.090 264,380 +0.03(+0.50%)
Jun 13, 2024 6.220 6.234 6.025 6.060 242,650 -0.18(-2.88%)
Jun 12, 2024 6.260 6.445 6.225 6.240 414,046 +0.12(+1.96%)
Jun 11, 2024 6.040 6.120 5.875 6.120 387,948 +0.00(+0.00%)
Jun 10, 2024 6.010 6.150 5.940 6.120 229,335 +0.10(+1.66%)
Jun 07, 2024 6.130 6.150 5.970 6.020 282,419 -0.16(-2.59%)
Jun 06, 2024 6.030 6.200 6.030 6.180 221,106 +0.10(+1.64%)
Jun 05, 2024 6.220 6.250 5.995 6.080 239,410 -0.12(-1.94%)
Jun 04, 2024 6.080 6.210 5.965 6.200 360,223 +0.06(+0.98%)
Jun 03, 2024 6.010 6.190 5.930 6.140 490,620 +0.14(+2.33%)
May 31, 2024 5.790 6.080 5.790 6.000 1,018,514 +0.22(+3.81%)
May 30, 2024 5.530 5.850 5.530 5.780 419,123 +0.31(+5.67%)
May 29, 2024 5.600 5.640 5.460 5.470 350,389 -0.21(-3.70%)
May 28, 2024 5.580 5.705 5.515 5.680 445,445 +0.15(+2.71%)
May 24, 2024 5.490 5.600 5.435 5.530 332,311 +0.08(+1.47%)
May 23, 2024 5.620 5.690 5.350 5.450 488,591 -0.18(-3.20%)
May 22, 2024 5.550 5.710 5.480 5.630 467,964 +0.10(+1.81%)
May 21, 2024 5.670 5.670 5.500 5.530 316,083 -0.16(-2.81%)
May 20, 2024 5.720 5.800 5.585 5.690 373,328 -0.02(-0.35%)
May 17, 2024 5.710 5.785 5.545 5.710 298,221 -0.02(-0.35%)
May 16, 2024 5.650 5.770 5.611 5.730 445,605 +0.11(+1.95%)
May 15, 2024 5.720 5.720 5.546 5.621 441,520 -0.02(-0.44%)
May 14, 2024 5.551 5.775 5.529 5.645 528,358 +0.13(+2.44%)
May 13, 2024 5.322 5.750 5.322 5.511 602,765 +0.28(+5.32%)
May 10, 2024 5.173 5.257 4.984 5.233 491,410 +0.07(+1.35%)
May 09, 2024 5.024 5.228 4.934 5.163 562,358 +0.15(+2.98%)
May 08, 2024 4.646 5.213 4.496 5.014 1,547,238 +0.76(+17.76%)
May 07, 2024 4.377 4.447 4.208 4.258 366,430 -0.08(-1.83%)
May 06, 2024 4.278 4.472 4.258 4.337 474,125 +0.09(+2.11%)
May 03, 2024 4.298 4.357 4.168 4.248 296,220 +0.03(+0.71%)
May 02, 2024 4.168 4.288 4.069 4.218 410,397 +0.05(+1.19%)
May 01, 2024 4.258 4.288 4.084 4.168 420,148 -0.11(-2.56%)
Apr 30, 2024 4.606 4.705 4.138 4.278 832,545 -0.34(-7.33%)
Apr 29, 2024 4.546 4.715 4.531 4.616 330,455 +0.09(+1.98%)
Apr 26, 2024 4.317 4.556 4.288 4.526 413,350 +0.21(+4.84%)
Apr 25, 2024 4.327 4.327 4.218 4.317 292,202 -0.03(-0.69%)
Apr 24, 2024 4.387 4.412 4.288 4.347 371,516 -0.07(-1.58%)
Apr 23, 2024 4.556 4.626 4.372 4.417 412,654 -0.14(-3.06%)
Apr 22, 2024 4.516 4.720 4.337 4.556 427,562 +0.03(+0.66%)
Apr 19, 2024 4.516 4.554 4.447 4.526 485,732 +0.06(+1.34%)
Apr 18, 2024 4.467 4.636 4.432 4.467 552,913 +0.01(+0.22%)
Apr 17, 2024 4.705 4.785 4.457 4.457 279,320 -0.22(-4.68%)
Apr 16, 2024 4.676 4.715 4.601 4.676 362,339 -0.02(-0.42%)
Apr 15, 2024 4.596 4.790 4.596 4.695 393,750 +0.05(+1.07%)
Apr 12, 2024 4.765 4.765 4.616 4.646 338,961 -0.15(-3.11%)
Apr 11, 2024 4.815 4.914 4.745 4.795 336,250 -0.03(-0.62%)
Apr 10, 2024 4.984 5.014 4.775 4.825 524,125 -0.27(-5.27%)
Apr 09, 2024 5.163 5.193 5.054 5.093 259,072 -0.03(-0.58%)
Apr 08, 2024 5.183 5.223 5.093 5.123 305,013 -0.05(-0.96%)
Apr 05, 2024 5.083 5.223 5.004 5.173 308,997 +0.10(+1.96%)
Apr 04, 2024 5.233 5.342 5.044 5.073 405,798 -0.16(-3.04%)
Apr 03, 2024 5.332 5.481 5.009 5.233 475,824 -0.13(-2.41%)
Apr 02, 2024 5.670 5.670 5.332 5.362 451,186 -0.38(-6.59%)
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.