Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 7.030 7.185 6.890 7.060 510,625 -0.05(-0.70%)
Apr 15, 2024 7.300 7.330 7.060 7.110 616,333 -0.14(-1.93%)
Apr 12, 2024 7.300 7.330 7.200 7.250 542,811 -0.11(-1.49%)
Apr 11, 2024 7.460 7.460 7.290 7.360 492,195 -0.09(-1.21%)
Apr 10, 2024 7.250 7.540 7.141 7.450 638,486 -0.10(-1.32%)
Apr 09, 2024 7.610 7.650 7.480 7.550 386,193 +0.04(+0.53%)
Apr 08, 2024 7.830 7.840 7.470 7.510 486,873 -0.28(-3.59%)
Apr 05, 2024 7.590 7.810 7.540 7.790 414,566 +0.19(+2.50%)
Apr 04, 2024 7.990 8.020 7.570 7.600 735,220 -0.24(-3.06%)
Apr 03, 2024 7.530 7.860 7.530 7.840 1,009,276 +0.22(+2.89%)
Apr 02, 2024 7.480 7.640 7.420 7.620 650,007 +0.01(+0.13%)
Apr 01, 2024 7.480 7.625 7.340 7.610 582,001 +0.19(+2.56%)
Mar 28, 2024 7.310 7.420 7.335 7.420 995,126 +0.09(+1.23%)
Mar 27, 2024 7.390 7.440 7.250 7.330 970,328 +0.00(+0.00%)
Mar 26, 2024 7.600 7.620 7.205 7.330 1,165,714 +0.12(+1.66%)
Mar 25, 2024 6.500 7.440 6.500 7.210 3,672,890 +0.99(+15.92%)
Mar 22, 2024 6.250 6.330 6.125 6.220 778,367 -0.08(-1.27%)
Mar 21, 2024 6.360 6.400 6.250 6.300 705,217 -0.05(-0.79%)
Mar 20, 2024 6.120 6.450 6.120 6.350 542,134 +0.18(+2.92%)
Mar 19, 2024 6.030 6.230 6.030 6.170 529,228 +0.11(+1.82%)
Mar 18, 2024 6.240 6.240 6.010 6.060 724,819 -0.19(-3.04%)
Mar 15, 2024 6.120 6.395 6.080 6.250 1,526,689 +0.04(+0.64%)
Mar 14, 2024 6.380 6.380 6.170 6.210 891,484 -0.21(-3.27%)
Mar 13, 2024 6.290 6.480 6.270 6.420 529,418 +0.11(+1.74%)
Mar 12, 2024 6.340 6.340 6.240 6.310 500,750 -0.03(-0.47%)
Mar 11, 2024 6.350 6.470 6.320 6.340 417,544 -0.01(-0.16%)
Mar 08, 2024 6.370 6.465 6.300 6.350 598,610 +0.09(+1.44%)
Mar 07, 2024 6.200 6.340 6.195 6.260 488,582 +0.15(+2.45%)
Mar 06, 2024 6.170 6.170 6.065 6.110 376,355 +0.10(+1.66%)
Mar 05, 2024 6.090 6.190 6.010 6.010 569,648 -0.17(-2.75%)
Mar 04, 2024 6.220 6.310 6.090 6.180 724,186 -0.06(-0.96%)
Mar 01, 2024 6.140 6.350 6.010 6.240 1,008,262 +0.16(+2.63%)
Feb 29, 2024 6.120 6.150 5.970 6.080 906,068 +0.10(+1.67%)
Feb 28, 2024 5.940 6.065 5.920 5.980 705,482 -0.02(-0.33%)
Feb 27, 2024 5.780 6.040 5.666 6.000 799,364 +0.38(+6.76%)
Feb 26, 2024 5.750 5.860 5.510 5.620 673,536 -0.18(-3.10%)
Feb 23, 2024 5.930 5.940 5.730 5.800 971,195 -0.19(-3.17%)
Feb 22, 2024 5.680 6.155 5.645 5.990 1,406,461 +0.34(+6.02%)
Feb 21, 2024 5.600 5.700 5.540 5.650 741,309 +0.04(+0.71%)
Feb 20, 2024 5.590 5.655 5.520 5.610 773,280 -0.11(-1.92%)
Feb 16, 2024 5.460 5.785 5.460 5.720 909,951 +0.17(+3.06%)
Feb 15, 2024 5.270 5.565 5.270 5.550 834,114 +0.32(+6.12%)
Feb 14, 2024 5.180 5.240 5.110 5.230 962,210 +0.18(+3.56%)
Feb 13, 2024 5.150 5.260 5.020 5.050 1,128,082 -0.37(-6.83%)
Feb 12, 2024 5.130 5.470 5.130 5.420 1,092,367 +0.30(+5.86%)
Feb 09, 2024 4.970 5.140 4.930 5.120 528,328 +0.14(+2.81%)
Feb 08, 2024 4.890 5.030 4.850 4.980 629,309 +0.10(+2.05%)
Feb 07, 2024 4.910 4.990 4.830 4.880 421,863 -0.03(-0.61%)
Feb 06, 2024 4.760 4.915 4.710 4.910 399,089 +0.13(+2.72%)
Feb 05, 2024 4.870 4.900 4.765 4.780 658,935 -0.21(-4.21%)
Feb 02, 2024 4.850 5.030 4.780 4.990 1,008,324 +0.04(+0.81%)
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.