Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.520 6.740 6.520 6.730 6,224,635 +0.25(+3.86%)
Mar 26, 2024 6.600 6.600 6.460 6.480 5,329,689 -0.04(-0.61%)
Mar 25, 2024 6.440 6.580 6.410 6.520 4,666,818 +0.13(+2.03%)
Mar 22, 2024 6.580 6.595 6.380 6.390 10,990,481 -0.25(-3.77%)
Mar 21, 2024 6.750 6.760 6.620 6.640 4,174,243 -0.06(-0.90%)
Mar 20, 2024 6.570 6.715 6.550 6.700 4,504,396 +0.11(+1.67%)
Mar 19, 2024 6.530 6.640 6.520 6.590 8,063,927 +0.08(+1.23%)
Mar 18, 2024 6.360 6.560 6.330 6.510 8,332,271 +0.25(+3.99%)
Mar 15, 2024 6.700 6.870 6.120 6.260 47,731,716 -0.51(-7.53%)
Mar 14, 2024 6.590 6.780 6.550 6.770 7,815,377 +0.14(+2.11%)
Mar 13, 2024 6.550 6.665 6.520 6.630 10,815,578 +0.08(+1.30%)
Mar 12, 2024 6.505 6.565 6.456 6.545 10,003,304 +0.05(+0.76%)
Mar 11, 2024 6.476 6.538 6.441 6.495 10,126,967 +0.04(+0.61%)
Mar 08, 2024 6.624 6.714 6.456 6.456 10,261,638 -0.20(-2.98%)
Mar 07, 2024 7.100 7.100 6.495 6.654 38,432,372 -0.75(-10.17%)
Mar 06, 2024 7.388 7.487 7.368 7.408 3,651,294 +0.05(+0.67%)
Mar 05, 2024 7.229 7.467 7.185 7.358 6,193,438 +0.09(+1.23%)
Mar 04, 2024 7.249 7.368 7.090 7.269 5,224,382 +0.03(+0.41%)
Mar 01, 2024 7.190 7.338 7.071 7.239 7,652,956 +0.04(+0.55%)
Feb 29, 2024 7.239 7.537 7.080 7.199 9,824,911 +0.07(+0.97%)
Feb 28, 2024 6.763 7.160 6.609 7.130 13,509,253 +0.65(+10.11%)
Feb 27, 2024 6.604 6.614 6.441 6.476 3,642,804 -0.10(-1.51%)
Feb 26, 2024 6.654 6.743 6.555 6.575 2,857,531 -0.11(-1.63%)
Feb 23, 2024 6.575 6.714 6.545 6.684 2,154,080 +0.12(+1.81%)
Feb 22, 2024 6.614 6.704 6.545 6.565 2,998,497 -0.08(-1.19%)
Feb 21, 2024 6.654 6.654 6.604 6.644 1,983,730 -0.04(-0.59%)
Feb 20, 2024 6.753 6.823 6.664 6.684 2,102,924 -0.09(-1.32%)
Feb 16, 2024 6.743 6.872 6.743 6.773 1,885,182 -0.04(-0.58%)
Feb 15, 2024 6.743 6.942 6.728 6.813 1,782,136 +0.09(+1.33%)
Feb 14, 2024 6.674 6.793 6.614 6.723 2,546,855 +0.15(+2.26%)
Feb 13, 2024 6.714 6.714 6.471 6.575 3,019,557 -0.36(-5.15%)
Feb 12, 2024 6.753 6.947 6.753 6.932 2,669,517 +0.21(+3.10%)
Feb 09, 2024 6.604 6.803 6.565 6.723 2,785,181 +0.14(+2.11%)
Feb 08, 2024 6.575 6.624 6.520 6.585 1,570,005 +0.02(+0.30%)
Feb 07, 2024 6.565 6.575 6.327 6.565 4,471,845 +0.03(+0.46%)
Feb 06, 2024 6.515 6.565 6.466 6.535 2,217,976 +0.04(+0.61%)
Feb 05, 2024 6.426 6.535 6.327 6.495 1,878,669 -0.03(-0.46%)
Feb 02, 2024 6.446 6.604 6.307 6.525 2,501,237 +0.01(+0.15%)
Feb 01, 2024 6.476 6.555 6.396 6.515 1,418,137 +0.04(+0.61%)
Jan 31, 2024 6.505 6.694 6.396 6.476 3,192,646 -0.03(-0.46%)
Jan 30, 2024 6.466 6.565 6.426 6.505 2,457,715 -0.03(-0.46%)
Jan 29, 2024 6.555 6.575 6.307 6.535 3,708,692 -0.04(-0.60%)
Jan 26, 2024 6.753 6.870 6.535 6.575 2,895,685 -0.13(-1.92%)
Jan 25, 2024 6.396 6.962 6.386 6.704 6,631,584 +0.58(+9.39%)
Jan 24, 2024 6.396 6.426 6.114 6.128 1,215,875 -0.19(-2.98%)
Jan 23, 2024 6.376 6.431 6.208 6.317 1,762,933 +0.03(+0.47%)
Jan 22, 2024 6.297 6.347 6.218 6.287 1,977,771 +0.07(+1.12%)
Jan 19, 2024 6.128 6.238 6.049 6.218 1,484,345 +0.10(+1.62%)
Jan 18, 2024 6.119 6.168 6.039 6.119 1,313,208 +0.05(+0.82%)
Jan 17, 2024 6.010 6.109 5.970 6.069 1,576,839 -0.03(-0.49%)
Jan 16, 2024 6.178 6.158 6.054 6.099 2,047,509 -0.16(-2.54%)
Jan 12, 2024 6.396 6.426 6.233 6.257 1,489,153 -0.09(-1.41%)
Jan 11, 2024 6.476 6.476 6.312 6.347 1,349,603 -0.12(-1.84%)
Jan 10, 2024 6.426 6.505 6.317 6.466 1,538,089 +0.01(+0.15%)
Jan 09, 2024 6.505 6.545 6.456 6.456 1,298,125 -0.15(-2.25%)
Jan 08, 2024 6.446 6.679 6.441 6.604 1,886,138 +0.14(+2.15%)
Jan 05, 2024 6.337 6.614 6.267 6.466 3,556,423 +0.12(+1.87%)
Jan 04, 2024 6.357 6.456 6.302 6.347 2,134,266 -0.02(-0.31%)
Jan 03, 2024 6.773 6.793 6.367 6.367 3,013,625 -0.59(-8.42%)
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.