Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 6.150 6.200 6.040 6.060 77,425 -0.07(-1.14%)
Apr 17, 2024 6.090 6.230 6.090 6.130 61,558 +0.00(+0.00%)
Apr 16, 2024 6.060 6.250 6.060 6.130 54,011 -0.01(-0.16%)
Apr 15, 2024 6.120 6.250 6.035 6.140 83,937 -0.07(-1.13%)
Apr 12, 2024 6.230 6.370 6.200 6.210 72,822 -0.07(-1.11%)
Apr 11, 2024 6.190 6.290 6.160 6.280 57,156 +0.10(+1.62%)
Apr 10, 2024 6.320 6.320 6.130 6.180 82,281 -0.25(-3.89%)
Apr 09, 2024 6.430 6.505 6.410 6.430 76,759 +0.04(+0.63%)
Apr 08, 2024 6.350 6.450 6.340 6.390 77,971 +0.05(+0.79%)
Apr 05, 2024 6.280 6.360 6.250 6.340 51,404 +0.07(+1.12%)
Apr 04, 2024 6.320 6.400 6.250 6.270 77,611 -0.01(-0.16%)
Apr 03, 2024 6.390 6.430 6.260 6.280 100,111 -0.14(-2.18%)
Apr 02, 2024 6.380 6.470 6.344 6.420 68,399 -0.01(-0.16%)
Apr 01, 2024 6.520 6.520 6.350 6.430 99,879 -0.02(-0.31%)
Mar 28, 2024 6.450 6.570 6.420 6.450 96,202 +0.03(+0.47%)
Mar 27, 2024 6.350 6.470 6.350 6.420 118,874 +0.05(+0.78%)
Mar 26, 2024 6.460 6.490 6.350 6.370 132,390 -0.01(-0.16%)
Mar 25, 2024 6.370 6.496 6.345 6.380 82,758 +0.04(+0.63%)
Mar 22, 2024 6.410 6.500 6.320 6.340 76,681 -0.09(-1.40%)
Mar 21, 2024 6.440 6.570 6.395 6.430 105,184 -0.01(-0.16%)
Mar 20, 2024 6.380 6.480 6.375 6.440 109,599 +0.05(+0.78%)
Mar 19, 2024 6.210 6.480 6.180 6.390 100,200 +0.12(+1.91%)
Mar 18, 2024 6.350 6.480 5.862 6.270 157,057 -0.18(-2.79%)
Mar 15, 2024 6.290 6.520 6.290 6.450 155,238 +0.10(+1.57%)
Mar 14, 2024 6.370 6.470 6.280 6.350 100,977 -0.01(-0.16%)
Mar 13, 2024 6.410 6.507 6.320 6.360 83,841 -0.05(-0.78%)
Mar 12, 2024 6.520 6.540 6.350 6.410 157,649 -0.12(-1.84%)
Mar 11, 2024 6.150 6.670 6.150 6.530 207,395 +0.40(+6.53%)
Mar 08, 2024 6.120 6.300 6.100 6.130 124,757 +0.09(+1.49%)
Mar 07, 2024 5.850 6.210 5.850 6.040 126,705 +0.17(+2.90%)
Mar 06, 2024 5.970 6.030 5.820 5.870 130,470 -0.04(-0.68%)
Mar 05, 2024 6.140 6.220 5.860 5.910 114,046 -0.25(-4.06%)
Mar 04, 2024 6.210 6.250 6.040 6.160 148,338 -0.05(-0.81%)
Mar 01, 2024 6.150 6.380 6.120 6.210 86,141 +0.08(+1.31%)
Feb 29, 2024 6.070 6.250 6.000 6.130 105,155 +0.08(+1.32%)
Feb 28, 2024 6.130 6.140 6.000 6.050 69,167 -0.10(-1.63%)
Feb 27, 2024 6.100 6.381 6.100 6.150 116,449 -0.05(-0.81%)
Feb 26, 2024 6.000 6.302 5.950 6.200 152,258 +0.20(+3.33%)
Feb 23, 2024 5.710 6.050 5.692 6.000 90,861 +0.31(+5.45%)
Feb 22, 2024 5.840 5.898 5.660 5.690 103,407 -0.14(-2.40%)
Feb 21, 2024 5.840 6.069 5.800 5.830 89,815 -0.04(-0.68%)
Feb 20, 2024 5.860 6.010 5.850 5.870 111,724 -0.08(-1.34%)
Feb 16, 2024 5.970 6.000 5.850 5.950 79,485 -0.03(-0.50%)
Feb 15, 2024 6.110 6.110 5.820 5.980 117,650 -0.02(-0.33%)
Feb 14, 2024 5.710 6.020 5.710 6.000 120,988 +0.32(+5.63%)
Feb 13, 2024 5.830 5.920 5.610 5.680 138,576 -0.26(-4.38%)
Feb 12, 2024 5.670 5.950 5.500 5.940 365,539 +0.16(+2.77%)
Feb 09, 2024 6.740 6.740 5.605 5.780 407,762 -1.85(-24.25%)
Feb 08, 2024 7.630 7.697 7.520 7.630 48,184 -0.01(-0.13%)
Feb 07, 2024 7.830 7.830 7.564 7.640 34,172 -0.12(-1.55%)
Feb 06, 2024 7.680 7.830 7.650 7.760 55,592 +0.02(+0.26%)
Feb 05, 2024 7.920 7.920 7.660 7.740 75,453 -0.08(-1.02%)
Feb 02, 2024 7.730 7.960 7.680 7.820 66,590 -0.02(-0.26%)
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.