Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.900 5.990 5.860 5.910 213,176 +0.10(+1.72%)
Mar 26, 2024 5.700 5.900 5.660 5.810 121,800 +0.16(+2.83%)
Mar 25, 2024 5.620 5.697 5.530 5.650 110,735 +0.05(+0.89%)
Mar 22, 2024 5.780 5.850 5.580 5.600 127,338 -0.18(-3.11%)
Mar 21, 2024 6.000 6.040 5.750 5.780 182,660 -0.19(-3.18%)
Mar 20, 2024 5.460 6.020 5.460 5.970 230,228 +0.45(+8.15%)
Mar 19, 2024 5.390 5.620 5.320 5.520 265,867 +0.07(+1.28%)
Mar 18, 2024 5.920 5.920 5.350 5.450 320,263 -0.47(-7.94%)
Mar 15, 2024 6.040 6.180 5.860 5.920 302,990 -0.18(-2.95%)
Mar 14, 2024 6.230 6.230 5.990 6.100 231,948 -0.16(-2.56%)
Mar 13, 2024 6.180 6.450 6.180 6.260 172,515 +0.00(+0.00%)
Mar 12, 2024 6.230 6.360 6.110 6.260 148,895 +0.02(+0.32%)
Mar 11, 2024 6.300 6.433 6.220 6.240 104,945 -0.12(-1.89%)
Mar 08, 2024 6.460 6.570 6.310 6.360 105,773 -0.04(-0.63%)
Mar 07, 2024 6.500 6.870 6.380 6.400 134,529 -0.02(-0.31%)
Mar 06, 2024 6.350 6.565 6.250 6.420 173,789 +0.11(+1.74%)
Mar 05, 2024 6.410 6.495 6.300 6.310 154,940 -0.18(-2.77%)
Mar 04, 2024 6.610 6.757 6.357 6.490 240,339 -0.07(-1.07%)
Mar 01, 2024 6.670 6.740 6.480 6.560 493,386 -0.04(-0.61%)
Feb 29, 2024 6.580 6.730 6.430 6.600 400,993 +0.12(+1.85%)
Feb 28, 2024 6.490 6.580 6.220 6.480 193,124 -0.04(-0.61%)
Feb 27, 2024 7.070 7.170 6.320 6.520 395,279 -0.54(-7.65%)
Feb 26, 2024 6.770 7.210 6.760 7.060 205,413 +0.23(+3.37%)
Feb 23, 2024 6.720 6.870 6.480 6.830 152,352 +0.13(+1.94%)
Feb 22, 2024 6.670 6.882 6.630 6.700 141,896 -0.02(-0.30%)
Feb 21, 2024 6.940 7.000 6.580 6.720 138,484 -0.26(-3.72%)
Feb 20, 2024 6.690 7.000 6.690 6.980 138,478 +0.05(+0.72%)
Feb 16, 2024 6.950 7.129 6.800 6.930 147,204 -0.10(-1.42%)
Feb 15, 2024 6.870 7.040 6.745 7.030 341,441 +0.21(+3.08%)
Feb 14, 2024 6.750 6.890 6.690 6.820 134,927 +0.12(+1.79%)
Feb 13, 2024 6.950 7.190 6.620 6.700 263,559 -0.57(-7.84%)
Feb 12, 2024 6.910 7.300 6.910 7.270 218,658 +0.35(+5.06%)
Feb 09, 2024 6.480 6.940 6.400 6.920 246,117 +0.51(+7.96%)
Feb 08, 2024 6.530 6.550 6.340 6.410 198,613 -0.17(-2.58%)
Feb 07, 2024 6.850 6.880 6.530 6.580 227,856 -0.21(-3.09%)
Feb 06, 2024 6.560 6.950 6.450 6.790 389,137 +0.20(+3.03%)
Feb 05, 2024 7.130 7.130 6.590 6.590 347,049 -0.68(-9.35%)
Feb 02, 2024 7.040 7.384 6.990 7.270 292,736 +0.02(+0.28%)
Feb 01, 2024 6.840 7.270 6.787 7.250 252,473 +0.45(+6.62%)
Jan 31, 2024 6.860 7.010 6.753 6.800 293,084 -0.10(-1.45%)
Jan 30, 2024 7.090 7.090 6.770 6.900 308,730 -0.24(-3.43%)
Jan 29, 2024 6.700 7.290 6.700 7.145 925,317 +0.40(+6.01%)
Jan 26, 2024 6.370 7.180 6.230 6.740 1,994,575 +1.16(+20.79%)
Jan 25, 2024 5.830 5.870 5.350 5.580 407,699 -0.14(-2.53%)
Jan 24, 2024 6.330 6.330 5.620 5.725 524,807 -0.53(-8.40%)
Jan 23, 2024 6.210 6.360 6.070 6.250 606,664 +0.17(+2.80%)
Jan 22, 2024 6.020 6.105 5.910 6.080 335,222 +0.08(+1.33%)
Jan 19, 2024 5.820 6.070 5.670 6.000 630,379 +0.15(+2.56%)
Jan 18, 2024 6.580 6.730 5.120 5.850 1,905,989 -1.14(-16.31%)
Jan 17, 2024 6.810 7.083 6.720 6.990 198,899 +0.12(+1.75%)
Jan 16, 2024 7.200 7.280 6.770 6.870 346,626 -0.45(-6.15%)
Jan 12, 2024 7.660 7.660 7.270 7.320 167,697 -0.19(-2.53%)
Jan 11, 2024 7.740 7.745 7.440 7.510 191,359 -0.28(-3.59%)
Jan 10, 2024 7.820 7.920 7.640 7.790 191,643 -0.11(-1.39%)
Jan 09, 2024 7.600 8.089 7.510 7.900 275,711 +0.28(+3.67%)
Jan 08, 2024 7.750 7.850 7.600 7.620 202,809 -0.12(-1.55%)
Jan 05, 2024 7.840 8.037 7.620 7.740 263,528 -0.12(-1.53%)
Jan 04, 2024 8.090 8.420 7.800 7.860 350,244 -0.19(-2.36%)
Jan 03, 2024 8.450 8.610 8.050 8.050 278,194 -0.49(-5.74%)
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.