Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.520 5.800 5.320 5.420 1,455,480 +0.05(+0.93%)
Feb 28, 2024 5.250 5.545 5.201 5.370 1,513,848 +0.09(+1.70%)
Feb 27, 2024 4.490 5.320 4.450 5.280 2,188,442 +0.86(+19.46%)
Feb 26, 2024 4.430 4.610 4.290 4.420 1,181,688 +0.06(+1.38%)
Feb 23, 2024 4.100 4.485 3.950 4.360 1,424,441 +0.29(+7.13%)
Feb 22, 2024 4.060 4.260 3.840 4.070 1,533,423 +0.01(+0.25%)
Feb 21, 2024 4.270 4.270 4.030 4.060 893,191 -0.23(-5.36%)
Feb 20, 2024 4.510 4.540 4.250 4.290 1,179,003 -0.33(-7.14%)
Feb 16, 2024 4.370 4.660 4.300 4.620 1,958,882 +0.19(+4.29%)
Feb 15, 2024 3.830 5.070 3.830 4.430 5,774,262 +0.65(+17.20%)
Feb 14, 2024 3.680 3.870 3.490 3.780 2,660,866 +0.17(+4.71%)
Feb 13, 2024 3.710 3.850 3.520 3.610 3,772,933 -0.25(-6.48%)
Feb 12, 2024 4.250 4.300 3.630 3.860 10,112,047 -1.50(-27.99%)
Feb 09, 2024 5.560 5.845 5.240 5.360 1,957,921 -0.21(-3.77%)
Feb 08, 2024 5.370 5.645 5.310 5.570 574,986 +0.16(+2.96%)
Feb 07, 2024 5.560 5.590 5.300 5.410 511,869 -0.11(-1.99%)
Feb 06, 2024 5.400 5.580 5.210 5.520 636,479 +0.10(+1.85%)
Feb 05, 2024 5.660 5.660 5.400 5.420 599,885 -0.40(-6.87%)
Feb 02, 2024 5.780 5.900 5.560 5.820 789,622 -0.09(-1.52%)
Feb 01, 2024 5.920 5.980 5.585 5.910 842,907 +0.17(+2.96%)
Jan 31, 2024 6.040 6.260 5.710 5.740 975,625 -0.31(-5.12%)
Jan 30, 2024 6.040 6.125 5.840 6.050 705,676 -0.05(-0.82%)
Jan 29, 2024 6.090 6.270 5.950 6.100 807,235 -0.01(-0.16%)
Jan 26, 2024 6.470 6.570 5.970 6.110 1,078,085 -0.36(-5.56%)
Jan 25, 2024 6.830 6.990 6.275 6.470 865,895 -0.23(-3.43%)
Jan 24, 2024 6.700 6.855 6.557 6.700 801,810 +0.22(+3.40%)
Jan 23, 2024 6.470 6.670 6.300 6.480 545,308 +0.20(+3.18%)
Jan 22, 2024 6.180 6.610 5.940 6.280 1,597,346 +0.15(+2.45%)
Jan 19, 2024 6.670 6.670 6.120 6.130 1,245,609 -0.47(-7.12%)
Jan 18, 2024 6.740 6.750 6.340 6.600 680,022 -0.08(-1.20%)
Jan 17, 2024 6.280 6.707 6.240 6.680 845,835 +0.19(+2.93%)
Jan 16, 2024 6.260 6.506 6.140 6.490 814,342 +0.11(+1.72%)
Jan 12, 2024 6.740 6.900 6.350 6.380 829,870 -0.29(-4.35%)
Jan 11, 2024 6.920 6.930 6.570 6.670 901,121 -0.33(-4.71%)
Jan 10, 2024 7.140 7.260 6.945 7.000 909,113 -0.17(-2.37%)
Jan 09, 2024 7.300 7.400 7.120 7.170 730,997 -0.27(-3.63%)
Jan 08, 2024 7.150 7.585 7.145 7.440 744,963 +0.17(+2.34%)
Jan 05, 2024 7.100 7.820 7.080 7.270 955,108 -0.06(-0.82%)
Jan 04, 2024 7.370 7.480 7.060 7.330 1,092,124 -0.11(-1.48%)
Jan 03, 2024 7.790 7.860 7.285 7.440 1,572,239 -0.55(-6.88%)
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.