Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 5.520 5.860 5.520 5.670 5,248 -0.07(-1.22%)
Apr 12, 2024 5.850 5.920 5.710 5.740 3,294 -0.25(-4.17%)
Apr 11, 2024 5.800 5.990 5.480 5.990 12,817 +0.16(+2.74%)
Apr 10, 2024 5.970 6.140 5.810 5.830 5,563 -0.18(-3.00%)
Apr 09, 2024 6.000 6.260 5.850 6.010 10,432 +0.16(+2.74%)
Apr 08, 2024 6.060 6.220 5.775 5.850 15,252 -0.17(-2.82%)
Apr 05, 2024 6.200 6.230 6.020 6.020 7,849 -0.33(-5.20%)
Apr 04, 2024 6.270 6.524 6.145 6.350 6,007 -0.01(-0.16%)
Apr 03, 2024 6.000 6.770 6.000 6.360 23,394 +0.47(+7.98%)
Apr 02, 2024 6.020 6.020 5.520 5.890 11,229 -0.23(-3.76%)
Apr 01, 2024 6.160 6.200 6.050 6.120 4,719 -0.05(-0.81%)
Mar 28, 2024 5.860 6.340 5.860 6.170 7,517 +0.30(+5.11%)
Mar 27, 2024 6.040 6.220 5.770 5.870 33,901 -0.29(-4.71%)
Mar 26, 2024 6.070 6.190 6.070 6.160 5,737 +0.07(+1.15%)
Mar 25, 2024 6.260 6.354 6.020 6.090 9,879 -0.17(-2.72%)
Mar 22, 2024 6.300 6.450 6.170 6.260 12,624 -0.14(-2.19%)
Mar 21, 2024 6.290 6.500 6.180 6.400 10,151 +0.03(+0.47%)
Mar 20, 2024 6.950 6.950 6.320 6.370 5,940 -0.56(-8.08%)
Mar 19, 2024 6.870 6.974 6.690 6.930 12,325 -0.07(-1.00%)
Mar 18, 2024 6.680 7.000 6.642 7.000 9,833 +0.36(+5.42%)
Mar 15, 2024 6.180 6.640 6.010 6.640 17,628 +0.55(+9.03%)
Mar 14, 2024 6.210 6.500 5.970 6.090 16,087 -0.36(-5.58%)
Mar 13, 2024 6.200 6.450 6.200 6.450 16,483 +0.24(+3.86%)
Mar 12, 2024 6.590 6.590 5.970 6.210 21,268 -0.40(-6.05%)
Mar 11, 2024 6.670 6.750 6.570 6.610 4,366 -0.20(-2.94%)
Mar 08, 2024 6.660 6.819 6.660 6.810 3,670 +0.00(+0.00%)
Mar 07, 2024 6.610 6.810 6.521 6.810 5,886 +0.15(+2.25%)
Mar 06, 2024 6.640 6.920 6.630 6.660 13,127 +0.03(+0.45%)
Mar 05, 2024 6.710 6.850 6.450 6.630 9,593 -0.12(-1.78%)
Mar 04, 2024 6.760 6.990 6.750 6.750 10,542 +0.00(+0.00%)
Mar 01, 2024 6.960 7.020 6.750 6.750 5,182 -0.18(-2.60%)
Feb 29, 2024 7.100 7.150 6.920 6.930 5,000 +0.01(+0.17%)
Feb 28, 2024 6.700 7.138 6.700 6.918 12,868 +0.22(+3.25%)
Feb 27, 2024 6.710 6.938 6.700 6.700 7,867 -0.02(-0.30%)
Feb 26, 2024 6.850 7.049 6.720 6.720 10,016 -0.16(-2.32%)
Feb 23, 2024 6.920 7.000 6.850 6.880 7,646 -0.05(-0.72%)
Feb 22, 2024 6.930 7.000 6.930 6.930 5,455 -0.10(-1.42%)
Feb 21, 2024 7.000 7.145 6.990 7.030 13,510 +0.00(+0.00%)
Feb 20, 2024 7.040 7.160 6.870 7.030 5,279 +0.12(+1.74%)
Feb 16, 2024 7.160 7.450 6.910 6.910 10,632 -0.36(-4.95%)
Feb 15, 2024 7.230 7.270 7.084 7.270 10,771 +0.07(+0.97%)
Feb 14, 2024 7.100 7.275 6.950 7.200 4,582 +0.07(+0.98%)
Feb 13, 2024 7.000 7.190 6.850 7.130 9,743 -0.02(-0.28%)
Feb 12, 2024 7.240 7.400 7.130 7.150 5,887 -0.20(-2.72%)
Feb 09, 2024 7.110 7.350 7.110 7.350 4,089 +0.21(+2.94%)
Feb 08, 2024 7.010 7.360 7.010 7.140 8,952 -0.10(-1.38%)
Feb 07, 2024 7.200 7.340 7.135 7.240 10,036 -0.01(-0.21%)
Feb 06, 2024 7.125 7.368 7.125 7.255 5,346 +0.05(+0.76%)
Feb 05, 2024 7.290 7.350 7.010 7.200 21,451 -0.20(-2.70%)
Feb 02, 2024 7.510 7.620 7.250 7.400 10,887 -0.10(-1.33%)
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.