Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.490 5.885 5.420 5.870 1,259,030 +0.37(+6.73%)
Jul 11, 2024 5.450 5.500 4.975 5.500 1,935,536 +0.10(+1.85%)
Jul 10, 2024 5.820 5.910 5.400 5.400 1,232,633 -0.36(-6.25%)
Jul 09, 2024 6.040 6.060 5.710 5.760 619,642 -0.30(-4.95%)
Jul 08, 2024 5.950 6.075 5.890 6.060 573,436 +0.12(+2.02%)
Jul 05, 2024 6.080 6.155 5.715 5.940 569,118 -0.16(-2.62%)
Jul 03, 2024 5.990 6.230 5.950 6.100 516,932 +0.15(+2.52%)
Jul 02, 2024 6.110 6.130 5.890 5.950 759,731 -0.16(-2.62%)
Jul 01, 2024 6.180 6.300 5.980 6.110 703,907 -0.02(-0.33%)
Jun 28, 2024 6.460 6.515 6.010 6.130 2,839,139 -0.31(-4.81%)
Jun 27, 2024 6.540 6.649 6.350 6.440 817,008 -0.10(-1.53%)
Jun 26, 2024 6.730 6.830 6.452 6.540 929,476 -0.26(-3.82%)
Jun 25, 2024 6.450 7.140 6.410 6.800 2,116,924 +0.29(+4.45%)
Jun 24, 2024 6.360 6.570 6.295 6.510 1,202,628 +0.11(+1.72%)
Jun 21, 2024 6.260 6.480 6.152 6.400 1,196,388 +0.13(+2.07%)
Jun 20, 2024 6.230 6.345 6.220 6.270 716,026 +0.04(+0.64%)
Jun 18, 2024 6.310 6.360 5.975 6.230 1,196,855 -0.10(-1.58%)
Jun 17, 2024 6.260 6.340 6.110 6.330 785,627 +0.04(+0.64%)
Jun 14, 2024 6.180 6.490 6.090 6.290 1,348,948 +0.14(+2.28%)
Jun 13, 2024 6.000 6.175 5.903 6.150 765,436 +0.19(+3.19%)
Jun 12, 2024 6.140 6.220 5.915 5.960 1,068,249 -0.07(-1.16%)
Jun 11, 2024 6.110 6.150 5.871 6.030 728,431 -0.13(-2.11%)
Jun 10, 2024 6.000 6.210 5.910 6.160 882,897 +0.14(+2.33%)
Jun 07, 2024 6.050 6.230 6.000 6.020 613,323 -0.13(-2.11%)
Jun 06, 2024 6.070 6.200 5.970 6.150 721,281 +0.02(+0.33%)
Jun 05, 2024 5.710 6.150 5.650 6.130 934,893 +0.45(+7.92%)
Jun 04, 2024 5.690 5.730 5.575 5.680 468,734 -0.06(-1.05%)
Jun 03, 2024 5.850 5.875 5.650 5.740 558,491 -0.06(-1.03%)
May 31, 2024 6.070 6.070 5.730 5.800 805,202 -0.24(-3.97%)
May 30, 2024 6.230 6.270 6.040 6.040 818,754 -0.23(-3.67%)
May 29, 2024 5.920 6.300 5.890 6.270 1,474,962 +0.21(+3.47%)
May 28, 2024 5.790 6.135 5.760 6.060 1,288,109 +0.35(+6.13%)
May 24, 2024 5.680 5.730 5.630 5.710 361,324 +0.03(+0.53%)
May 23, 2024 5.690 5.790 5.602 5.680 426,311 -0.03(-0.53%)
May 22, 2024 5.520 5.730 5.440 5.710 819,337 +0.16(+2.88%)
May 21, 2024 5.660 5.670 5.510 5.550 492,984 -0.15(-2.63%)
May 20, 2024 5.770 5.890 5.665 5.700 839,641 -0.09(-1.55%)
May 17, 2024 5.830 5.860 5.620 5.790 809,951 -0.03(-0.52%)
May 16, 2024 5.520 5.920 5.450 5.820 1,300,862 +0.26(+4.68%)
May 15, 2024 5.170 5.610 5.050 5.560 2,087,487 +0.51(+10.10%)
May 14, 2024 5.080 5.295 5.000 5.050 1,025,211 +0.01(+0.20%)
May 13, 2024 4.980 5.050 4.830 5.040 841,411 +0.10(+2.02%)
May 10, 2024 5.620 5.840 4.890 4.940 2,110,862 -0.65(-11.63%)
May 09, 2024 4.790 5.600 4.660 5.590 4,935,557 +1.33(+31.22%)
May 08, 2024 4.140 4.350 3.980 4.260 1,484,276 +0.09(+2.16%)
May 07, 2024 4.030 4.195 4.030 4.170 562,097 +0.15(+3.73%)
May 06, 2024 3.880 4.020 3.840 4.020 542,278 +0.17(+4.42%)
May 03, 2024 3.780 3.910 3.770 3.850 481,293 +0.15(+4.05%)
May 02, 2024 3.790 3.830 3.670 3.700 508,302 -0.03(-0.80%)
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.