Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.180 6.430 5.970 6.110 669,917 +0.03(+0.49%)
Jul 11, 2024 5.850 6.120 5.820 6.080 413,048 +0.36(+6.29%)
Jul 10, 2024 5.680 5.760 5.665 5.720 295,372 +0.04(+0.70%)
Jul 09, 2024 5.770 5.800 5.600 5.680 322,598 -0.07(-1.22%)
Jul 08, 2024 5.500 5.785 5.500 5.750 378,813 +0.31(+5.70%)
Jul 05, 2024 5.820 5.840 5.340 5.440 576,662 -0.38(-6.53%)
Jul 03, 2024 5.910 5.949 5.800 5.820 170,454 -0.10(-1.69%)
Jul 02, 2024 5.790 6.010 5.770 5.920 275,165 +0.15(+2.60%)
Jul 01, 2024 6.240 6.260 5.692 5.770 566,443 -0.50(-7.97%)
Jun 28, 2024 6.350 6.410 6.150 6.270 3,130,107 -0.03(-0.48%)
Jun 27, 2024 6.350 6.350 6.230 6.300 332,666 -0.04(-0.63%)
Jun 26, 2024 6.200 6.360 6.190 6.340 295,265 +0.07(+1.12%)
Jun 25, 2024 6.280 6.380 6.260 6.270 205,934 -0.04(-0.63%)
Jun 24, 2024 6.150 6.350 6.130 6.310 338,290 +0.20(+3.27%)
Jun 21, 2024 6.130 6.360 6.040 6.110 1,813,243 -0.02(-0.33%)
Jun 20, 2024 6.170 6.240 6.100 6.130 298,390 -0.08(-1.29%)
Jun 18, 2024 6.090 6.260 6.050 6.210 380,278 +0.14(+2.31%)
Jun 17, 2024 5.950 6.080 5.925 6.070 325,522 -0.02(-0.33%)
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%)
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.