Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2024 6.260 6.310 6.140 6.280 185,769 -0.08(-1.26%)
May 24, 2024 6.360 6.590 6.340 6.360 355,847 -0.10(-1.55%)
May 23, 2024 6.990 7.080 6.450 6.460 324,501 -0.52(-7.45%)
May 22, 2024 7.050 7.150 6.960 6.980 211,100 -0.15(-2.10%)
May 21, 2024 7.490 7.490 6.940 7.130 433,850 -0.49(-6.43%)
May 17, 2024 7.620 0 -0.10(-1.30%)
May 16, 2024 7.710 8.200 7.620 7.720 1,365,783 -0.06(-0.77%)
May 15, 2024 7.990 7.990 7.550 7.780 500,054 -0.23(-2.87%)
May 14, 2024 7.700 8.010 7.520 8.010 433,041 +0.35(+4.57%)
May 13, 2024 7.500 7.660 7.270 7.660 287,874 +0.13(+1.73%)
May 10, 2024 7.380 7.550 7.050 7.530 381,105 +0.03(+0.40%)
May 09, 2024 7.390 7.540 7.260 7.500 187,526 +0.15(+2.04%)
May 08, 2024 7.330 7.370 7.140 7.350 189,555 +0.04(+0.55%)
May 07, 2024 7.580 7.780 7.280 7.310 349,301 -0.37(-4.82%)
May 06, 2024 7.850 7.860 7.500 7.680 370,563 -0.02(-0.26%)
May 03, 2024 7.900 7.990 7.520 7.700 356,298 -0.03(-0.39%)
May 02, 2024 7.770 8.050 7.630 7.730 493,065 -0.03(-0.39%)
May 01, 2024 8.230 8.600 7.530 7.760 1,188,614 -0.84(-9.77%)
Apr 30, 2024 6.790 8.730 6.760 8.600 3,693,471 +1.71(+24.82%)
Apr 29, 2024 6.840 6.950 6.530 6.890 389,468 +0.11(+1.62%)
Apr 26, 2024 6.480 6.870 6.470 6.780 259,333 +0.29(+4.47%)
Apr 25, 2024 6.800 6.880 6.490 6.490 197,608 -0.37(-5.39%)
Apr 24, 2024 6.750 6.910 6.690 6.860 132,514 +0.10(+1.48%)
Apr 23, 2024 6.530 6.800 6.530 6.760 175,053 +0.14(+2.11%)
Apr 22, 2024 6.840 6.840 6.470 6.620 319,222 -0.18(-2.65%)
Apr 19, 2024 7.050 7.050 6.780 6.800 171,121 -0.16(-2.30%)
Apr 18, 2024 7.100 7.230 6.930 6.960 278,663 -0.20(-2.79%)
Apr 17, 2024 6.900 7.240 6.870 7.160 427,304 +0.27(+3.92%)
Apr 16, 2024 6.600 7.030 6.550 6.890 229,665 +0.14(+2.07%)
Apr 15, 2024 6.580 6.950 6.530 6.750 320,399 +0.11(+1.66%)
Apr 12, 2024 7.240 7.250 6.480 6.640 694,333 -0.60(-8.29%)
Apr 11, 2024 7.300 7.320 6.840 7.240 448,114 -0.06(-0.82%)
Apr 10, 2024 7.170 7.320 7.010 7.300 226,846 +0.03(+0.41%)
Apr 09, 2024 7.320 7.390 7.130 7.270 218,185 -0.11(-1.49%)
Apr 08, 2024 7.650 7.800 7.280 7.380 327,506 -0.09(-1.20%)
Apr 05, 2024 7.280 7.480 7.070 7.470 841,532 +0.36(+5.06%)
Apr 04, 2024 7.700 7.960 6.840 7.110 1,378,028 -0.54(-7.06%)
Apr 03, 2024 7.200 7.670 7.150 7.650 532,885 +0.30(+4.08%)
Apr 02, 2024 7.250 7.430 7.200 7.350 557,362 -0.05(-0.68%)
Apr 01, 2024 7.110 7.470 7.010 7.400 413,101 +0.16(+2.21%)
Mar 28, 2024 7.240 0 -0.19(-2.56%)
Mar 27, 2024 7.030 7.470 6.830 7.430 597,403 +0.58(+8.47%)
Mar 26, 2024 6.720 7.020 6.700 6.850 322,597 +0.11(+1.63%)
Mar 25, 2024 7.300 7.300 6.740 6.740 739,628 -0.51(-7.03%)
Mar 22, 2024 7.130 7.400 6.980 7.250 612,141 +0.05(+0.69%)
Mar 21, 2024 6.710 7.240 6.420 7.200 636,272 +0.55(+8.27%)
Mar 20, 2024 6.820 6.860 6.630 6.650 191,143 -0.17(-2.49%)
Mar 19, 2024 6.930 7.030 6.750 6.820 442,112 -0.16(-2.29%)
Mar 18, 2024 6.970 7.040 6.750 6.980 863,497 +0.08(+1.16%)
Mar 15, 2024 5.720 7.160 5.660 6.900 1,580,119 +1.42(+25.91%)
Mar 14, 2024 5.510 5.570 5.400 5.480 124,579 +0.04(+0.74%)
Mar 13, 2024 5.310 5.500 5.250 5.440 151,806 +0.18(+3.42%)
Mar 12, 2024 5.290 5.430 5.120 5.260 351,179 +0.05(+0.96%)
Mar 11, 2024 5.710 5.710 5.170 5.210 456,267 -0.54(-9.39%)
Mar 08, 2024 5.850 5.930 5.580 5.750 627,461 +0.04(+0.70%)
Mar 07, 2024 6.030 6.030 5.540 5.710 527,978 -0.29(-4.83%)
Mar 06, 2024 6.480 6.480 5.880 6.000 392,150 -0.43(-6.69%)
Mar 05, 2024 6.390 6.590 6.100 6.430 313,258 +0.03(+0.47%)
Mar 04, 2024 6.530 6.550 6.360 6.400 122,307 -0.22(-3.32%)
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.