Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.520 5.880 5.416 5.444 23,591 -0.23(-4.02%)
Mar 27, 2024 5.308 5.796 5.080 5.672 38,737 +0.43(+8.24%)
Mar 26, 2024 5.400 5.400 5.000 5.240 43,629 +0.04(+0.77%)
Mar 25, 2024 5.196 5.464 4.908 5.200 47,894 +0.16(+3.17%)
Mar 22, 2024 5.320 5.672 4.848 5.040 103,231 -0.64(-11.33%)
Mar 21, 2024 5.804 6.052 5.440 5.684 130,474 -0.78(-12.12%)
Mar 20, 2024 8.668 9.588 6.208 6.468 2,197,928 +1.07(+19.78%)
Mar 19, 2024 5.200 5.720 4.900 5.400 347,246 +0.47(+9.58%)
Mar 18, 2024 5.280 5.300 4.472 4.928 21,119 -0.47(-8.74%)
Mar 15, 2024 6.424 8.600 5.288 5.400 179,153 -0.72(-11.76%)
Mar 14, 2024 6.400 6.556 5.988 6.120 6,889 -0.28(-4.38%)
Mar 13, 2024 6.280 6.572 6.136 6.400 6,270 +0.10(+1.52%)
Mar 12, 2024 6.760 6.760 6.204 6.304 5,740 -0.10(-1.50%)
Mar 11, 2024 6.756 6.756 6.200 6.400 4,633 -0.05(-0.81%)
Mar 08, 2024 6.760 6.760 6.400 6.452 6,119 -0.04(-0.55%)
Mar 07, 2024 6.600 6.756 6.404 6.488 3,247 -0.03(-0.49%)
Mar 06, 2024 6.760 6.788 6.336 6.520 5,312 +0.24(+3.89%)
Mar 05, 2024 6.500 6.500 6.248 6.276 4,713 -0.24(-3.74%)
Mar 04, 2024 6.712 6.732 6.480 6.520 6,783 -0.18(-2.74%)
Mar 01, 2024 7.000 7.000 6.484 6.704 4,061 +0.18(+2.76%)
Feb 29, 2024 6.800 6.764 6.444 6.524 6,498 -0.08(-1.21%)
Feb 28, 2024 6.800 6.800 6.464 6.604 5,066 +0.04(+0.67%)
Feb 27, 2024 6.400 6.940 6.240 6.560 13,007 +0.33(+5.26%)
Feb 26, 2024 6.180 6.544 6.128 6.232 5,722 +0.10(+1.70%)
Feb 23, 2024 6.508 6.796 6.092 6.128 15,886 -0.51(-7.66%)
Feb 22, 2024 7.448 7.484 6.472 6.636 14,097 -0.49(-6.90%)
Feb 21, 2024 7.604 7.604 7.032 7.128 4,164 -0.21(-2.84%)
Feb 20, 2024 7.504 7.896 7.000 7.336 14,692 -0.17(-2.24%)
Feb 16, 2024 7.284 8.188 6.920 7.504 38,723 +0.24(+3.36%)
Feb 15, 2024 7.168 7.320 6.548 7.260 15,253 +0.30(+4.31%)
Feb 14, 2024 6.704 7.144 6.412 6.960 16,615 +0.12(+1.69%)
Feb 13, 2024 6.800 7.000 6.704 6.844 7,736 -0.06(-0.81%)
Feb 12, 2024 6.540 7.040 6.540 6.900 6,754 +0.10(+1.47%)
Feb 09, 2024 7.360 7.360 6.600 6.800 5,742 -0.10(-1.45%)
Feb 08, 2024 6.720 7.196 6.492 6.900 6,951 +0.18(+2.68%)
Feb 07, 2024 6.800 7.004 6.584 6.720 4,859 -0.18(-2.61%)
Feb 06, 2024 6.744 7.060 6.600 6.900 9,233 -0.10(-1.37%)
Feb 05, 2024 7.000 7.196 6.640 6.996 10,318 -0.08(-1.19%)
Feb 02, 2024 6.820 7.200 6.520 7.080 22,910 +0.20(+2.85%)
Feb 01, 2024 7.808 7.996 6.796 6.884 28,261 -1.17(-14.51%)
Jan 31, 2024 7.640 8.380 7.400 8.052 68,866 -0.66(-7.58%)
Jan 30, 2024 7.256 8.888 6.756 8.712 124,273 +1.55(+21.68%)
Jan 29, 2024 7.192 7.280 6.772 7.160 10,214 +0.01(+0.11%)
Jan 26, 2024 6.680 7.600 6.680 7.152 20,323 +0.43(+6.43%)
Jan 25, 2024 7.068 7.200 6.508 6.720 12,300 -0.35(-4.98%)
Jan 24, 2024 6.312 7.388 6.252 7.072 29,721 +0.55(+8.47%)
Jan 23, 2024 6.000 6.556 6.104 6.520 5,695 +0.21(+3.30%)
Jan 22, 2024 6.200 6.400 6.160 6.312 4,857 +0.11(+1.81%)
Jan 19, 2024 6.592 6.596 5.976 6.200 8,031 -0.16(-2.52%)
Jan 18, 2024 6.280 6.600 6.160 6.360 14,185 +0.11(+1.79%)
Jan 17, 2024 6.208 6.516 6.200 6.248 9,069 -0.21(-3.22%)
Jan 16, 2024 6.476 6.980 6.188 6.456 45,976 +0.05(+0.81%)
Jan 12, 2024 5.912 6.688 5.864 6.404 23,956 +0.29(+4.71%)
Jan 11, 2024 6.100 6.380 5.492 6.116 22,224 +0.23(+3.87%)
Jan 10, 2024 5.832 6.128 5.644 5.888 15,116 +0.12(+2.08%)
Jan 09, 2024 6.192 6.196 5.732 5.768 12,387 -0.42(-6.85%)
Jan 08, 2024 6.360 6.480 6.000 6.192 13,226 -0.20(-3.07%)
Jan 05, 2024 6.384 6.476 6.100 6.388 11,429 -0.05(-0.81%)
Jan 04, 2024 6.156 6.600 6.000 6.440 16,167 +0.12(+1.83%)
Jan 03, 2024 6.172 6.516 6.000 6.324 22,863 -0.04(-0.63%)
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.