Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 6.890 6.960 6.810 6.900 592,831 +0.00(+0.00%)
Jul 22, 2024 6.800 6.910 6.720 6.900 565,685 +0.10(+1.47%)
Jul 19, 2024 6.750 6.870 6.680 6.800 482,317 +0.07(+1.04%)
Jul 18, 2024 6.730 6.860 6.674 6.730 661,014 -0.03(-0.44%)
Jul 17, 2024 6.750 6.800 6.690 6.760 651,603 +0.01(+0.15%)
Jul 16, 2024 6.620 6.760 6.510 6.750 2,010,303 +0.18(+2.74%)
Jul 15, 2024 6.590 6.600 6.490 6.570 1,693,497 +0.04(+0.61%)
Jul 12, 2024 6.670 6.680 6.460 6.530 570,942 -0.04(-0.61%)
Jul 11, 2024 6.530 6.615 6.450 6.570 1,125,864 +0.13(+2.02%)
Jul 10, 2024 6.470 6.490 6.300 6.440 635,290 +0.01(+0.16%)
Jul 09, 2024 6.600 6.620 6.400 6.430 444,665 -0.16(-2.43%)
Jul 08, 2024 6.550 6.630 6.520 6.590 424,335 +0.08(+1.23%)
Jul 05, 2024 6.420 6.515 6.380 6.510 481,557 +0.06(+0.93%)
Jul 03, 2024 6.470 6.480 6.410 6.450 182,303 +0.01(+0.16%)
Jul 02, 2024 6.270 6.440 6.250 6.440 667,443 +0.15(+2.38%)
Jul 01, 2024 6.600 6.605 6.250 6.290 695,548 -0.31(-4.70%)
Jun 28, 2024 6.590 6.715 6.540 6.600 13,189,845 +0.03(+0.46%)
Jun 27, 2024 6.480 6.660 6.455 6.570 894,150 +0.14(+2.18%)
Jun 26, 2024 6.330 6.490 6.180 6.430 703,823 +0.06(+0.94%)
Jun 25, 2024 6.500 6.530 6.360 6.370 576,848 -0.12(-1.85%)
Jun 24, 2024 6.530 6.580 6.445 6.490 549,634 -0.11(-1.67%)
Jun 21, 2024 6.430 6.600 6.350 6.600 2,258,230 +0.17(+2.64%)
Jun 20, 2024 6.500 6.580 6.390 6.430 292,284 -0.08(-1.23%)
Jun 18, 2024 6.490 6.580 6.450 6.510 310,780 +0.01(+0.15%)
Jun 17, 2024 6.390 6.550 6.350 6.500 566,927 +0.07(+1.09%)
Jun 14, 2024 6.350 6.430 6.230 6.430 385,190 +0.02(+0.31%)
Jun 13, 2024 6.570 6.640 6.380 6.410 395,512 -0.18(-2.73%)
Jun 12, 2024 6.600 6.650 6.555 6.590 456,052 +0.08(+1.23%)
Jun 11, 2024 6.610 6.686 6.460 6.510 511,744 -0.15(-2.25%)
Jun 10, 2024 6.520 6.700 6.520 6.660 609,122 +0.10(+1.52%)
Jun 07, 2024 6.530 6.650 6.500 6.560 571,304 -0.04(-0.61%)
Jun 06, 2024 6.350 6.650 6.290 6.600 2,540,781 +0.21(+3.29%)
Jun 05, 2024 6.150 6.390 6.110 6.390 728,449 +0.24(+3.90%)
Jun 04, 2024 6.230 6.250 6.080 6.150 583,848 -0.03(-0.49%)
Jun 03, 2024 6.100 6.210 6.020 6.180 772,682 +0.11(+1.81%)
May 31, 2024 6.020 6.110 5.970 6.070 415,265 +0.07(+1.17%)
May 30, 2024 6.000 6.065 5.930 6.000 473,961 +0.05(+0.84%)
May 29, 2024 5.840 5.970 5.760 5.950 401,578 +0.04(+0.68%)
May 28, 2024 5.870 6.030 5.800 5.910 711,037 +0.08(+1.37%)
May 24, 2024 5.810 5.860 5.730 5.830 287,141 +0.02(+0.34%)
May 23, 2024 5.950 5.950 5.745 5.810 280,863 -0.14(-2.35%)
May 22, 2024 6.030 6.090 5.920 5.950 250,011 -0.10(-1.65%)
May 21, 2024 6.050 6.120 6.030 6.050 412,177 -0.02(-0.33%)
May 20, 2024 6.000 6.100 5.985 6.070 419,622 +0.06(+1.00%)
May 17, 2024 6.050 6.090 5.990 6.010 353,484 -0.04(-0.66%)
May 16, 2024 6.080 6.170 6.030 6.050 387,069 -0.04(-0.66%)
May 15, 2024 6.040 6.120 6.000 6.090 414,113 +0.08(+1.33%)
May 14, 2024 5.910 6.070 5.880 6.010 322,272 +0.14(+2.39%)
May 13, 2024 6.010 6.030 5.860 5.870 210,323 -0.11(-1.84%)
May 10, 2024 5.990 6.050 5.945 5.980 237,463 -0.02(-0.33%)
May 09, 2024 5.900 6.060 5.300 6.000 408,734 +0.07(+1.18%)
May 08, 2024 5.900 6.010 5.870 5.930 450,197 -0.03(-0.50%)
May 07, 2024 6.080 6.180 5.740 5.960 707,302 -0.27(-4.33%)
May 06, 2024 6.200 6.250 6.130 6.230 689,003 +0.06(+0.97%)
May 03, 2024 6.260 6.310 6.140 6.170 346,088 +0.01(+0.16%)
May 02, 2024 6.130 6.210 6.040 6.160 484,574 +0.11(+1.82%)
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.