Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 5.950 5.950 5.790 5.900 14,008 -0.10(-1.67%)
Feb 16, 2024 5.700 6.100 5.630 6.000 38,908 +0.30(+5.26%)
Feb 15, 2024 5.390 5.715 5.325 5.700 29,234 +0.39(+7.34%)
Feb 14, 2024 5.400 5.410 5.250 5.310 11,771 +0.04(+0.76%)
Feb 13, 2024 5.350 5.400 5.110 5.270 24,316 -0.24(-4.36%)
Feb 12, 2024 5.390 5.580 5.330 5.510 25,818 +0.18(+3.38%)
Feb 09, 2024 5.230 5.580 4.993 5.330 49,482 +0.22(+4.31%)
Feb 08, 2024 4.720 5.200 4.520 5.110 27,621 +0.44(+9.42%)
Feb 07, 2024 4.950 5.000 4.660 4.670 29,029 -0.20(-4.11%)
Feb 06, 2024 5.210 5.234 4.850 4.870 38,693 -0.30(-5.80%)
Feb 05, 2024 5.280 5.280 5.166 5.170 11,961 -0.10(-1.90%)
Feb 02, 2024 5.480 5.482 5.155 5.270 32,394 -0.15(-2.77%)
Feb 01, 2024 5.260 5.420 5.120 5.420 36,691 +0.17(+3.24%)
Jan 31, 2024 5.080 5.340 4.870 5.250 25,911 +0.11(+2.14%)
Jan 30, 2024 5.150 5.250 5.040 5.140 10,423 -0.05(-0.96%)
Jan 29, 2024 5.290 5.316 5.112 5.190 15,743 -0.08(-1.52%)
Jan 26, 2024 5.100 5.340 5.100 5.270 24,764 +0.22(+4.36%)
Jan 25, 2024 5.130 5.180 5.020 5.050 20,682 -0.08(-1.56%)
Jan 24, 2024 5.200 5.300 5.020 5.130 41,340 -0.02(-0.39%)
Jan 23, 2024 5.220 5.270 5.150 5.150 20,105 -0.06(-1.15%)
Jan 22, 2024 5.250 5.294 5.030 5.210 38,087 +0.06(+1.17%)
Jan 19, 2024 5.300 5.390 5.020 5.150 54,962 -0.12(-2.28%)
Jan 18, 2024 5.300 5.395 5.200 5.270 17,750 +0.03(+0.57%)
Jan 17, 2024 5.060 5.366 5.027 5.240 28,563 +0.18(+3.56%)
Jan 16, 2024 5.020 5.110 5.000 5.060 47,646 +0.07(+1.40%)
Jan 12, 2024 4.600 4.990 4.600 4.990 40,974 +0.39(+8.48%)
Jan 11, 2024 4.640 4.670 4.600 4.600 14,125 -0.04(-0.86%)
Jan 10, 2024 4.670 4.670 4.590 4.640 11,058 +0.02(+0.43%)
Jan 09, 2024 4.560 4.700 4.560 4.620 16,414 -0.02(-0.43%)
Jan 08, 2024 4.540 4.640 4.540 4.640 18,330 +0.12(+2.65%)
Jan 05, 2024 4.980 5.000 4.520 4.520 28,130 -0.41(-8.32%)
Jan 04, 2024 4.700 4.990 4.700 4.930 32,679 +0.28(+6.02%)
Jan 03, 2024 4.910 4.933 4.610 4.650 27,636 -0.16(-3.33%)
Jan 02, 2024 5.340 5.340 4.750 4.810 44,517 -0.61(-11.25%)
Dec 29, 2023 5.140 5.430 5.140 5.420 45,183 +0.22(+4.23%)
Dec 28, 2023 5.120 5.284 5.030 5.200 44,493 +0.08(+1.56%)
Dec 27, 2023 4.490 5.176 4.460 5.120 56,056 +0.63(+14.03%)
Dec 26, 2023 4.260 4.590 4.260 4.490 47,681 +0.26(+6.15%)
Dec 22, 2023 4.170 4.270 4.090 4.230 34,035 +0.03(+0.71%)
Dec 21, 2023 4.165 4.290 4.060 4.200 43,985 +0.10(+2.44%)
Dec 20, 2023 4.140 4.240 4.010 4.100 19,632 -0.04(-0.97%)
Dec 19, 2023 4.180 4.180 4.050 4.140 47,750 +0.02(+0.49%)
Dec 18, 2023 4.110 4.290 4.080 4.120 19,499 +0.00(+0.00%)
Dec 15, 2023 4.190 4.305 4.120 4.120 38,659 -0.11(-2.60%)
Dec 14, 2023 4.260 4.405 4.180 4.230 42,398 -0.05(-1.17%)
Dec 13, 2023 4.200 4.400 4.180 4.280 48,238 +0.17(+4.14%)
Dec 12, 2023 4.100 4.200 4.100 4.110 59,942 +0.05(+1.23%)
Dec 11, 2023 4.210 4.300 4.050 4.060 80,993 -0.24(-5.58%)
Dec 08, 2023 4.339 4.484 4.210 4.300 18,033 -0.17(-3.80%)
Dec 07, 2023 4.500 4.600 4.460 4.470 7,660 -0.03(-0.56%)
Dec 06, 2023 4.300 4.521 4.300 4.495 20,963 +0.23(+5.27%)
Dec 05, 2023 4.540 4.590 4.270 4.270 18,904 -0.24(-5.32%)
Dec 04, 2023 4.500 4.800 4.410 4.510 42,882 -0.05(-1.10%)
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.