Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.430 7.200 5.260 6.700 9,730,812 +1.72(+34.54%)
Mar 26, 2024 5.060 5.130 4.925 4.980 1,060,407 -0.01(-0.20%)
Mar 25, 2024 4.960 5.160 4.920 4.990 570,692 +0.05(+1.01%)
Mar 22, 2024 5.140 5.140 4.910 4.940 355,806 -0.20(-3.89%)
Mar 21, 2024 5.100 5.200 5.050 5.140 433,344 +0.12(+2.39%)
Mar 20, 2024 4.890 5.085 4.790 5.020 511,964 +0.07(+1.41%)
Mar 19, 2024 4.790 5.010 4.750 4.950 386,796 +0.07(+1.43%)
Mar 18, 2024 4.840 5.060 4.683 4.880 503,264 +0.06(+1.24%)
Mar 15, 2024 4.720 4.980 4.660 4.820 777,029 +0.09(+1.90%)
Mar 14, 2024 5.050 5.150 4.650 4.730 1,089,940 -0.36(-7.07%)
Mar 13, 2024 5.030 5.210 4.975 5.090 559,015 +0.03(+0.59%)
Mar 12, 2024 5.460 5.460 4.970 5.060 1,467,209 -0.42(-7.66%)
Mar 11, 2024 5.500 5.710 5.410 5.480 358,919 -0.05(-0.90%)
Mar 08, 2024 5.470 5.770 5.450 5.530 581,000 +0.19(+3.56%)
Mar 07, 2024 5.450 5.470 5.280 5.340 329,827 -0.02(-0.37%)
Mar 06, 2024 5.260 5.512 5.155 5.360 429,064 +0.21(+4.08%)
Mar 05, 2024 5.300 5.300 5.050 5.150 532,449 -0.24(-4.45%)
Mar 04, 2024 5.610 5.610 5.260 5.390 506,003 -0.17(-3.06%)
Mar 01, 2024 5.400 5.609 5.240 5.560 619,315 +0.13(+2.39%)
Feb 29, 2024 5.430 5.720 5.320 5.430 573,927 +0.10(+1.88%)
Feb 28, 2024 5.400 5.580 5.310 5.330 482,204 -0.24(-4.31%)
Feb 27, 2024 5.630 5.730 5.485 5.570 513,043 +0.04(+0.72%)
Feb 26, 2024 5.450 5.680 5.360 5.530 715,487 +0.16(+2.98%)
Feb 23, 2024 5.410 5.450 5.135 5.370 564,724 -0.08(-1.47%)
Feb 22, 2024 5.460 5.535 5.390 5.450 518,889 +0.01(+0.18%)
Feb 21, 2024 5.500 5.530 5.340 5.440 465,480 -0.16(-2.86%)
Feb 20, 2024 5.700 5.800 5.505 5.600 452,628 -0.20(-3.45%)
Feb 16, 2024 5.820 5.890 5.630 5.800 457,792 -0.11(-1.86%)
Feb 15, 2024 5.820 6.080 5.770 5.910 648,595 +0.18(+3.14%)
Feb 14, 2024 5.480 5.830 5.449 5.730 668,199 +0.44(+8.32%)
Feb 13, 2024 5.500 5.568 5.240 5.290 651,304 -0.50(-8.64%)
Feb 12, 2024 5.400 5.910 5.370 5.790 761,200 +0.39(+7.22%)
Feb 09, 2024 5.150 5.400 5.100 5.400 503,273 +0.34(+6.72%)
Feb 08, 2024 4.900 5.180 4.850 5.060 579,146 +0.13(+2.64%)
Feb 07, 2024 4.980 5.020 4.820 4.930 458,121 -0.06(-1.20%)
Feb 06, 2024 4.740 5.045 4.652 4.990 908,452 +0.28(+5.94%)
Feb 05, 2024 4.860 4.920 4.690 4.710 648,422 -0.29(-5.80%)
Feb 02, 2024 4.900 5.040 4.730 5.000 811,162 +0.02(+0.40%)
Feb 01, 2024 5.270 5.360 4.940 4.980 1,267,633 -0.24(-4.60%)
Jan 31, 2024 5.400 5.510 5.200 5.220 504,811 -0.17(-3.15%)
Jan 30, 2024 5.900 5.905 5.345 5.390 703,931 -0.55(-9.26%)
Jan 29, 2024 5.550 6.000 5.410 5.940 938,968 +0.39(+7.03%)
Jan 26, 2024 5.720 5.881 5.500 5.550 571,540 -0.14(-2.46%)
Jan 25, 2024 5.750 5.760 5.550 5.690 537,018 -0.04(-0.70%)
Jan 24, 2024 6.180 6.180 5.645 5.730 773,068 -0.28(-4.66%)
Jan 23, 2024 6.470 6.590 5.960 6.010 712,406 -0.33(-5.21%)
Jan 22, 2024 6.220 6.680 6.200 6.340 567,503 +0.21(+3.43%)
Jan 19, 2024 6.100 6.190 5.870 6.130 715,152 +0.08(+1.32%)
Jan 18, 2024 6.230 6.230 5.770 6.050 1,075,710 -0.07(-1.14%)
Jan 17, 2024 6.000 6.140 5.860 6.120 683,627 -0.11(-1.77%)
Jan 16, 2024 6.500 6.470 6.230 6.230 945,460 -0.40(-6.03%)
Jan 12, 2024 6.660 6.920 6.390 6.630 908,832 -0.02(-0.30%)
Jan 11, 2024 6.620 6.820 6.235 6.650 1,458,430 -0.11(-1.63%)
Jan 10, 2024 7.390 7.430 6.570 6.760 1,163,764 -0.63(-8.53%)
Jan 09, 2024 6.980 7.740 6.740 7.390 1,351,089 +0.29(+4.08%)
Jan 08, 2024 6.960 7.350 6.940 7.100 614,043 +0.11(+1.57%)
Jan 05, 2024 6.820 7.000 6.660 6.990 813,497 +0.12(+1.75%)
Jan 04, 2024 6.920 7.145 6.770 6.870 857,716 -0.05(-0.72%)
Jan 03, 2024 6.950 7.000 6.700 6.920 1,024,821 -0.23(-3.22%)
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.