Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.650 5.670 5.590 5.610 13,869 +0.01(+0.18%)
Mar 27, 2024 5.680 5.710 5.570 5.600 7,450 +0.01(+0.18%)
Mar 26, 2024 5.670 5.790 5.590 5.590 22,962 -0.14(-2.44%)
Mar 25, 2024 5.740 5.780 5.720 5.730 24,066 +0.00(+0.00%)
Mar 22, 2024 5.750 5.870 5.670 5.730 12,383 -0.07(-1.21%)
Mar 21, 2024 5.910 5.910 5.800 5.800 21,359 -0.07(-1.19%)
Mar 20, 2024 5.800 5.916 5.790 5.870 7,370 +0.13(+2.26%)
Mar 19, 2024 5.830 5.950 5.700 5.740 23,515 -0.13(-2.21%)
Mar 18, 2024 5.710 5.880 5.710 5.870 25,139 +0.27(+4.82%)
Mar 15, 2024 5.640 5.650 5.563 5.600 9,495 +0.02(+0.36%)
Mar 14, 2024 5.710 5.710 5.560 5.580 32,813 -0.14(-2.45%)
Mar 13, 2024 5.690 5.780 5.690 5.720 15,911 -0.07(-1.21%)
Mar 12, 2024 5.710 5.790 5.660 5.790 13,633 +0.08(+1.40%)
Mar 11, 2024 5.830 5.850 5.710 5.710 52,754 -0.34(-5.62%)
Mar 08, 2024 6.250 6.250 6.030 6.050 27,905 -0.15(-2.42%)
Mar 07, 2024 6.050 6.235 5.990 6.200 43,384 +0.15(+2.48%)
Mar 06, 2024 5.980 6.080 5.890 6.050 113,221 -0.32(-5.02%)
Mar 05, 2024 6.420 6.529 6.370 6.370 55,527 -0.05(-0.78%)
Mar 04, 2024 6.430 6.470 6.370 6.420 12,808 +0.05(+0.78%)
Mar 01, 2024 6.220 6.405 6.220 6.370 14,340 +0.07(+1.11%)
Feb 29, 2024 6.400 6.430 6.250 6.300 16,106 +0.04(+0.64%)
Feb 28, 2024 6.460 6.460 6.260 6.260 33,286 -0.14(-2.19%)
Feb 27, 2024 6.140 6.438 6.140 6.400 30,617 +0.28(+4.58%)
Feb 26, 2024 6.150 6.248 6.105 6.120 10,905 -0.03(-0.49%)
Feb 23, 2024 6.140 6.250 6.010 6.150 3,375 -0.08(-1.28%)
Feb 22, 2024 6.130 6.270 6.070 6.230 20,605 +0.22(+3.66%)
Feb 21, 2024 6.090 6.090 6.010 6.010 1,862 -0.04(-0.74%)
Feb 20, 2024 6.080 6.140 6.010 6.055 7,819 -0.08(-1.22%)
Feb 16, 2024 6.140 6.280 6.100 6.130 7,239 -0.01(-0.16%)
Feb 15, 2024 6.110 6.230 6.100 6.140 18,481 +0.13(+2.16%)
Feb 14, 2024 5.960 6.020 5.909 6.010 18,518 +0.10(+1.69%)
Feb 13, 2024 5.990 5.990 5.880 5.910 19,356 -0.10(-1.66%)
Feb 12, 2024 6.050 6.070 6.000 6.010 16,001 +0.02(+0.33%)
Feb 09, 2024 5.910 5.990 5.850 5.990 8,257 +0.01(+0.17%)
Feb 08, 2024 6.000 6.000 5.915 5.980 18,853 +0.08(+1.36%)
Feb 07, 2024 5.910 5.920 5.830 5.900 20,294 +0.12(+2.08%)
Feb 06, 2024 5.770 5.780 5.676 5.780 9,316 +0.18(+3.21%)
Feb 05, 2024 5.660 5.730 5.600 5.600 36,787 -0.12(-2.10%)
Feb 02, 2024 5.810 5.820 5.700 5.720 19,635 -0.08(-1.38%)
Feb 01, 2024 5.680 5.830 5.670 5.800 16,324 +0.07(+1.22%)
Jan 31, 2024 5.640 5.880 5.640 5.730 43,747 +0.12(+2.14%)
Jan 30, 2024 5.670 5.680 5.590 5.610 14,957 -0.05(-0.88%)
Jan 29, 2024 5.680 5.703 5.645 5.660 17,696 -0.08(-1.39%)
Jan 26, 2024 5.690 5.750 5.630 5.740 36,722 +0.10(+1.77%)
Jan 25, 2024 5.720 5.830 5.640 5.640 13,745 -0.15(-2.59%)
Jan 24, 2024 5.680 5.790 5.670 5.790 7,279 +0.16(+2.84%)
Jan 23, 2024 5.710 5.730 5.630 5.630 18,825 -0.20(-3.43%)
Jan 22, 2024 5.750 5.865 5.747 5.830 21,585 -0.04(-0.68%)
Jan 19, 2024 5.830 5.915 5.820 5.870 19,954 -0.01(-0.17%)
Jan 18, 2024 5.630 6.000 5.630 5.880 42,984 +0.27(+4.81%)
Jan 17, 2024 5.600 5.720 5.570 5.610 30,543 -0.04(-0.71%)
Jan 16, 2024 5.740 5.755 5.600 5.650 36,289 -0.24(-4.07%)
Jan 12, 2024 5.910 5.971 5.860 5.890 29,979 -0.06(-0.94%)
Jan 11, 2024 5.970 6.000 5.900 5.946 9,223 -0.05(-0.90%)
Jan 10, 2024 5.990 6.032 5.980 6.000 11,524 -0.03(-0.50%)
Jan 09, 2024 6.010 6.106 5.980 6.030 46,952 -0.06(-0.99%)
Jan 08, 2024 5.870 6.175 5.820 6.090 65,575 +0.14(+2.35%)
Jan 05, 2024 6.130 6.140 5.888 5.950 24,998 -0.22(-3.57%)
Jan 04, 2024 6.120 6.234 6.080 6.170 12,313 +0.07(+1.15%)
Jan 03, 2024 6.100 6.194 6.070 6.100 29,639 -0.06(-0.97%)
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.