Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2024 5.936 6.033 5.721 5.770 117,597 -0.06(-1.00%)
May 10, 2024 5.828 5.877 5.809 5.828 97,818 +0.02(+0.34%)
May 09, 2024 5.682 5.848 5.682 5.809 90,901 +0.13(+2.23%)
May 08, 2024 5.906 5.984 5.634 5.682 218,361 -0.30(-5.05%)
May 07, 2024 5.945 6.062 5.945 5.984 86,608 +0.03(+0.49%)
May 06, 2024 6.014 6.023 5.906 5.955 70,936 -0.02(-0.33%)
May 03, 2024 6.014 6.111 5.887 5.975 89,849 +0.07(+1.16%)
May 02, 2024 5.789 5.936 5.751 5.906 96,776 +0.15(+2.54%)
May 01, 2024 5.867 5.906 5.741 5.760 108,662 -0.07(-1.17%)
Apr 30, 2024 5.906 5.991 5.789 5.828 107,213 -0.16(-2.61%)
Apr 29, 2024 5.965 6.111 5.931 5.984 158,955 +0.03(+0.49%)
Apr 26, 2024 5.916 6.048 5.877 5.955 112,238 +0.04(+0.66%)
Apr 25, 2024 6.082 6.082 5.867 5.916 145,157 -0.17(-2.72%)
Apr 24, 2024 6.326 6.365 5.994 6.082 148,140 -0.30(-4.73%)
Apr 23, 2024 6.384 6.481 6.292 6.384 78,452 +0.04(+0.61%)
Apr 22, 2024 6.238 6.389 6.199 6.345 63,092 +0.10(+1.56%)
Apr 19, 2024 6.101 6.277 6.078 6.248 146,301 +0.12(+1.91%)
Apr 18, 2024 5.955 6.384 5.960 6.131 175,057 +0.10(+1.62%)
Apr 17, 2024 6.004 6.156 6.004 6.033 85,527 +0.05(+0.81%)
Apr 16, 2024 6.140 6.140 5.926 5.984 163,311 -0.23(-3.76%)
Apr 15, 2024 6.277 6.277 6.092 6.218 126,356 -0.06(-0.93%)
Apr 12, 2024 6.257 6.413 6.218 6.277 108,925 -0.04(-0.62%)
Apr 11, 2024 6.140 6.316 6.067 6.316 117,920 +0.23(+3.85%)
Apr 10, 2024 5.926 6.179 5.897 6.082 255,742 -0.01(-0.16%)
Apr 09, 2024 6.053 6.189 5.926 6.092 147,657 +0.04(+0.64%)
Apr 08, 2024 5.955 6.131 5.877 6.053 137,866 +0.10(+1.64%)
Apr 05, 2024 5.848 5.965 5.673 5.955 145,205 +0.06(+0.99%)
Apr 04, 2024 5.926 6.072 5.858 5.897 131,952 +0.05(+0.83%)
Apr 03, 2024 5.809 5.858 5.731 5.848 119,864 -0.03(-0.50%)
Apr 02, 2024 5.994 5.994 5.789 5.877 154,503 -0.16(-2.58%)
Apr 01, 2024 6.413 6.413 6.033 6.033 107,881 -0.40(-6.21%)
Mar 28, 2024 6.238 6.481 6.238 6.433 106,078 +0.16(+2.48%)
Mar 27, 2024 6.101 6.298 6.082 6.277 123,313 +0.23(+3.87%)
Mar 26, 2024 6.189 6.238 6.043 6.043 129,118 -0.12(-1.90%)
Mar 25, 2024 6.004 6.228 6.004 6.160 89,547 +0.10(+1.61%)
Mar 22, 2024 6.179 6.179 5.945 6.062 209,965 -0.12(-1.89%)
Mar 21, 2024 6.209 6.267 6.140 6.179 134,720 +0.02(+0.32%)
Mar 20, 2024 6.004 6.257 5.945 6.160 128,239 +0.14(+2.27%)
Mar 19, 2024 5.906 6.121 5.906 6.023 86,881 +0.08(+1.31%)
Mar 18, 2024 5.926 6.038 5.838 5.945 85,066 -0.01(-0.16%)
Mar 15, 2024 5.780 5.965 5.775 5.955 275,532 +0.10(+1.66%)
Mar 14, 2024 6.004 6.004 5.741 5.858 161,158 -0.14(-2.28%)
Mar 13, 2024 6.072 6.150 5.982 5.994 90,147 -0.13(-2.07%)
Mar 12, 2024 6.248 6.248 6.043 6.121 84,995 -0.10(-1.57%)
Mar 11, 2024 6.131 6.267 6.102 6.218 59,336 +0.09(+1.43%)
Mar 08, 2024 6.014 6.179 5.994 6.131 97,133 +0.15(+2.44%)
Mar 07, 2024 6.033 6.072 5.906 5.984 149,103 +0.02(+0.33%)
Mar 06, 2024 5.965 6.029 5.926 5.965 98,043 +0.04(+0.66%)
Mar 05, 2024 5.936 6.090 5.887 5.926 134,676 -0.08(-1.30%)
Mar 04, 2024 6.121 6.131 5.936 6.004 100,784 -0.13(-2.07%)
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.