Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.320 6.510 6.440 6.500 660,873 +0.22(+3.50%)
Mar 27, 2024 6.200 6.290 6.170 6.280 704,178 +0.08(+1.29%)
Mar 26, 2024 6.370 6.405 6.200 6.200 357,588 -0.17(-2.67%)
Mar 25, 2024 6.370 6.420 6.345 6.370 222,729 +0.03(+0.47%)
Mar 22, 2024 6.470 6.475 6.270 6.340 391,194 -0.13(-2.01%)
Mar 21, 2024 6.400 6.480 6.380 6.470 288,565 +0.06(+0.94%)
Mar 20, 2024 6.250 6.447 6.205 6.410 329,050 +0.12(+1.91%)
Mar 19, 2024 6.230 6.295 6.190 6.290 265,093 +0.08(+1.29%)
Mar 18, 2024 6.250 6.250 6.110 6.210 386,129 -0.04(-0.64%)
Mar 15, 2024 6.170 6.250 6.165 6.250 552,391 +0.05(+0.81%)
Mar 14, 2024 6.150 6.210 6.140 6.200 272,201 +0.03(+0.49%)
Mar 13, 2024 6.170 6.250 6.150 6.170 286,820 +0.06(+0.98%)
Mar 12, 2024 5.970 6.120 5.930 6.110 304,343 +0.16(+2.69%)
Mar 11, 2024 5.890 6.020 5.830 5.950 318,232 +0.03(+0.51%)
Mar 08, 2024 6.140 6.150 5.780 5.920 445,769 -0.15(-2.47%)
Mar 07, 2024 6.080 6.135 6.049 6.070 237,548 +0.02(+0.33%)
Mar 06, 2024 6.110 6.150 6.030 6.050 272,255 -0.01(-0.17%)
Mar 05, 2024 6.030 6.140 6.020 6.060 305,489 +0.06(+1.00%)
Mar 04, 2024 6.200 6.250 6.000 6.000 263,719 -0.24(-3.85%)
Mar 01, 2024 6.170 6.290 6.160 6.240 338,908 +0.09(+1.46%)
Feb 29, 2024 6.160 6.225 6.140 6.150 656,745 +0.04(+0.65%)
Feb 28, 2024 6.139 6.154 6.061 6.110 344,195 -0.03(-0.48%)
Feb 27, 2024 6.090 6.149 6.061 6.139 222,797 +0.07(+1.13%)
Feb 26, 2024 6.022 6.100 5.982 6.071 219,263 +0.03(+0.49%)
Feb 23, 2024 5.992 6.066 5.894 6.041 230,181 -0.01(-0.16%)
Feb 22, 2024 6.051 6.100 6.002 6.051 282,230 -0.06(-0.96%)
Feb 21, 2024 6.012 6.115 5.992 6.110 275,117 +0.12(+1.97%)
Feb 20, 2024 6.041 6.041 5.958 5.992 237,733 -0.07(-1.13%)
Feb 16, 2024 5.992 6.100 5.884 6.061 326,678 +0.07(+1.15%)
Feb 15, 2024 5.619 5.992 5.619 5.992 498,286 +0.37(+6.64%)
Feb 14, 2024 5.580 5.638 5.511 5.619 322,678 +0.05(+0.88%)
Feb 13, 2024 5.678 5.697 5.530 5.570 435,754 -0.16(-2.74%)
Feb 12, 2024 5.413 5.756 5.413 5.727 694,147 +0.31(+5.81%)
Feb 09, 2024 5.422 5.443 5.373 5.413 270,772 +0.01(+0.18%)
Feb 08, 2024 5.383 5.462 5.334 5.403 403,792 +0.00(+0.00%)
Feb 07, 2024 5.354 5.422 5.325 5.403 293,744 +0.04(+0.73%)
Feb 06, 2024 5.236 5.373 5.236 5.363 229,222 +0.13(+2.44%)
Feb 05, 2024 5.403 5.403 5.196 5.236 436,230 -0.10(-1.84%)
Feb 02, 2024 5.363 5.363 5.221 5.334 364,539 +0.03(+0.56%)
Feb 01, 2024 5.383 5.476 5.265 5.304 368,040 -0.08(-1.46%)
Jan 31, 2024 5.471 5.535 5.359 5.383 495,940 -0.09(-1.62%)
Jan 30, 2024 5.422 5.481 5.363 5.471 251,746 +0.03(+0.54%)
Jan 29, 2024 5.530 5.530 5.363 5.442 422,333 -0.06(-1.07%)
Jan 26, 2024 5.452 5.511 5.373 5.501 348,116 +0.06(+1.08%)
Jan 25, 2024 5.471 5.481 5.363 5.442 279,922 +0.06(+1.09%)
Jan 24, 2024 5.383 5.471 5.354 5.383 384,213 +0.04(+0.74%)
Jan 23, 2024 5.285 5.403 5.280 5.344 389,483 +0.08(+1.49%)
Jan 22, 2024 5.187 5.295 5.157 5.265 472,249 +0.07(+1.32%)
Jan 19, 2024 5.236 5.280 5.108 5.196 619,203 -0.01(-0.19%)
Jan 18, 2024 5.295 5.314 5.147 5.206 619,823 -0.11(-2.03%)
Jan 17, 2024 5.157 5.324 5.139 5.314 599,921 +0.09(+1.69%)
Jan 16, 2024 5.344 5.422 5.201 5.226 551,172 -0.12(-2.21%)
Jan 12, 2024 5.403 5.462 5.295 5.344 473,937 +0.03(+0.55%)
Jan 11, 2024 5.334 5.344 5.206 5.314 509,432 +0.02(+0.37%)
Jan 10, 2024 5.393 5.413 5.255 5.295 581,506 -0.11(-2.00%)
Jan 09, 2024 5.540 5.550 5.344 5.403 828,598 -0.11(-1.96%)
Jan 08, 2024 5.697 5.697 5.501 5.511 570,345 -0.21(-3.61%)
Jan 05, 2024 5.835 5.878 5.717 5.717 697,522 -0.14(-2.35%)
Jan 04, 2024 6.051 6.081 5.766 5.855 695,708 -0.20(-3.25%)
Jan 03, 2024 6.041 6.189 6.041 6.051 635,728 +0.05(+0.82%)
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.