Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 5.060 5.110 4.890 5.040 2,326,087 +0.00(+0.00%)
Jun 18, 2024 5.290 5.310 4.965 5.040 3,576,436 -0.03(-0.59%)
Jun 17, 2024 5.110 5.110 4.815 5.070 3,417,984 +0.01(+0.20%)
Jun 14, 2024 5.460 5.490 5.030 5.060 3,328,650 -0.43(-7.83%)
Jun 13, 2024 5.980 6.070 5.490 5.490 2,075,253 -0.55(-9.11%)
Jun 12, 2024 5.710 6.220 5.650 6.040 3,278,430 +0.61(+11.23%)
Jun 11, 2024 5.300 5.520 5.130 5.430 1,507,344 +0.11(+2.07%)
Jun 10, 2024 5.200 5.330 5.040 5.320 1,977,127 +0.02(+0.38%)
Jun 07, 2024 5.390 5.415 5.265 5.300 1,460,634 -0.13(-2.39%)
Jun 06, 2024 5.570 5.610 5.400 5.430 1,132,783 -0.17(-3.04%)
Jun 05, 2024 5.810 5.930 5.475 5.600 2,096,258 -0.15(-2.61%)
Jun 04, 2024 5.410 5.810 5.350 5.750 2,449,385 +0.34(+6.28%)
Jun 03, 2024 5.280 5.685 5.270 5.410 2,194,551 +0.21(+4.04%)
May 31, 2024 5.190 5.420 5.160 5.200 2,429,981 +0.03(+0.58%)
May 30, 2024 5.150 5.380 5.050 5.170 1,745,132 +0.07(+1.37%)
May 29, 2024 5.240 5.240 4.990 5.100 1,874,638 -0.22(-4.14%)
May 28, 2024 5.720 5.800 5.255 5.320 1,716,097 -0.31(-5.51%)
May 24, 2024 5.890 5.960 5.589 5.630 1,305,042 -0.20(-3.43%)
May 23, 2024 6.010 6.051 5.655 5.830 2,710,654 -0.19(-3.16%)
May 22, 2024 5.510 6.180 5.505 6.020 2,764,124 +0.51(+9.26%)
May 21, 2024 5.490 5.645 5.380 5.510 1,556,953 -0.01(-0.18%)
May 20, 2024 5.680 5.720 5.485 5.520 1,149,620 -0.10(-1.78%)
May 17, 2024 5.890 5.935 5.585 5.620 1,741,808 -0.27(-4.58%)
May 16, 2024 6.020 6.126 5.800 5.890 1,650,219 -0.11(-1.83%)
May 15, 2024 6.090 6.690 5.915 6.000 2,444,643 +0.32(+5.63%)
May 14, 2024 5.860 6.180 5.670 5.680 1,624,799 -0.03(-0.53%)
May 13, 2024 5.430 6.040 5.400 5.710 1,924,862 +0.39(+7.33%)
May 10, 2024 5.520 5.690 5.250 5.320 1,637,650 -0.24(-4.32%)
May 09, 2024 5.190 5.760 5.160 5.560 2,717,539 +0.52(+10.43%)
May 08, 2024 5.400 5.400 4.910 5.035 4,346,718 -0.64(-11.36%)
May 07, 2024 5.700 5.810 5.595 5.680 1,566,974 +0.02(+0.35%)
May 06, 2024 5.730 5.780 5.550 5.660 1,492,888 -0.01(-0.18%)
May 03, 2024 5.800 5.970 5.640 5.670 1,613,699 +0.05(+0.89%)
May 02, 2024 5.540 5.640 5.410 5.620 1,663,703 +0.15(+2.74%)
May 01, 2024 5.210 5.670 5.210 5.470 2,616,319 +0.26(+4.99%)
Apr 30, 2024 5.330 5.360 5.200 5.210 1,467,426 -0.16(-2.98%)
Apr 29, 2024 5.380 5.545 5.300 5.370 1,259,390 +0.05(+0.94%)
Apr 26, 2024 5.250 5.395 5.130 5.320 1,352,191 +0.10(+1.92%)
Apr 25, 2024 5.270 5.270 5.110 5.220 1,543,788 -0.13(-2.43%)
Apr 24, 2024 5.510 5.590 5.280 5.350 1,907,283 -0.11(-2.01%)
Apr 23, 2024 5.660 5.920 5.460 5.460 1,645,658 -0.14(-2.50%)
Apr 22, 2024 5.590 5.790 5.380 5.600 1,744,838 +0.11(+2.00%)
Apr 19, 2024 5.520 5.680 5.285 5.490 2,264,535 -0.06(-1.08%)
Apr 18, 2024 5.600 5.680 5.511 5.550 1,713,701 -0.06(-1.07%)
Apr 17, 2024 5.890 5.930 5.600 5.610 1,910,234 -0.24(-4.10%)
Apr 16, 2024 5.980 6.030 5.850 5.850 1,338,511 -0.23(-3.78%)
Apr 15, 2024 6.250 6.290 5.975 6.080 1,771,757 -0.13(-2.09%)
Apr 12, 2024 6.530 6.530 6.130 6.210 2,024,621 -0.37(-5.62%)
Apr 11, 2024 6.650 6.767 6.440 6.580 1,476,173 -0.05(-0.75%)
Apr 10, 2024 6.800 6.800 6.540 6.630 2,134,602 -0.38(-5.42%)
Apr 09, 2024 6.740 7.030 6.665 7.010 1,568,307 +0.29(+4.32%)
Apr 08, 2024 6.740 6.870 6.680 6.720 1,040,294 +0.00(+0.00%)
Apr 05, 2024 6.770 6.845 6.620 6.720 1,255,334 -0.09(-1.32%)
Apr 04, 2024 7.000 7.090 6.770 6.810 2,094,686 -0.05(-0.73%)
Apr 03, 2024 6.820 7.025 6.654 6.860 1,811,483 -0.01(-0.15%)
Apr 02, 2024 7.120 7.130 6.860 6.870 2,219,811 -0.41(-5.63%)
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.