Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.500 5.560 5.120 5.310 385,356 -0.19(-3.45%)
Aug 29, 2024 5.250 5.560 5.190 5.500 383,983 +0.26(+4.96%)
Aug 28, 2024 5.360 5.450 5.090 5.240 325,253 -0.14(-2.60%)
Aug 27, 2024 5.640 5.715 5.350 5.380 430,556 -0.28(-4.95%)
Aug 26, 2024 5.370 5.680 5.360 5.660 538,791 +0.34(+6.39%)
Aug 23, 2024 5.220 5.445 5.210 5.320 556,524 +0.17(+3.30%)
Aug 22, 2024 5.430 5.500 5.120 5.150 392,432 -0.23(-4.28%)
Aug 21, 2024 5.110 5.440 5.070 5.380 298,559 +0.27(+5.28%)
Aug 20, 2024 5.210 5.230 4.950 5.110 447,685 -0.10(-1.92%)
Aug 19, 2024 5.040 5.230 4.980 5.210 632,658 +0.14(+2.76%)
Aug 16, 2024 4.970 5.130 4.830 5.070 508,497 +0.06(+1.20%)
Aug 15, 2024 5.310 5.430 4.970 5.010 745,956 -0.12(-2.34%)
Aug 14, 2024 5.450 6.280 4.965 5.130 2,108,202 +0.16(+3.22%)
Aug 13, 2024 5.100 5.200 4.890 4.970 460,896 -0.10(-1.97%)
Aug 12, 2024 5.030 5.230 4.895 5.070 442,636 +0.14(+2.84%)
Aug 09, 2024 5.370 5.560 4.870 4.930 430,513 -0.32(-6.10%)
Aug 08, 2024 5.000 5.430 4.890 5.250 643,398 +0.06(+1.16%)
Aug 07, 2024 5.600 5.660 5.130 5.190 454,004 -0.29(-5.29%)
Aug 06, 2024 6.000 6.190 5.410 5.480 460,565 -0.23(-4.03%)
Aug 05, 2024 5.390 5.740 5.340 5.710 674,608 -0.26(-4.36%)
Aug 02, 2024 6.000 6.170 5.770 5.970 785,194 -0.44(-6.86%)
Aug 01, 2024 6.600 6.660 6.145 6.410 533,449 -0.02(-0.31%)
Jul 31, 2024 6.400 6.740 6.200 6.430 514,341 +0.08(+1.26%)
Jul 30, 2024 6.730 6.990 6.330 6.350 385,133 -0.34(-5.08%)
Jul 29, 2024 7.010 7.092 6.630 6.690 407,603 -0.35(-4.97%)
Jul 26, 2024 7.050 7.240 6.890 7.040 408,625 +0.13(+1.88%)
Jul 25, 2024 6.670 7.070 6.570 6.910 437,479 +0.27(+4.07%)
Jul 24, 2024 6.730 7.080 6.630 6.640 626,114 -0.20(-2.92%)
Jul 23, 2024 6.400 6.950 6.340 6.840 541,711 +0.37(+5.72%)
Jul 22, 2024 6.300 6.530 6.080 6.470 583,764 +0.26(+4.19%)
Jul 19, 2024 6.680 6.680 6.135 6.210 745,859 -0.44(-6.62%)
Jul 18, 2024 7.540 7.550 6.330 6.650 1,057,918 -0.92(-12.15%)
Jul 17, 2024 7.740 8.000 7.460 7.570 940,125 -0.43(-5.37%)
Jul 16, 2024 7.280 8.230 7.050 8.000 2,998,282 +0.98(+13.96%)
Jul 15, 2024 6.560 7.240 6.530 7.020 972,522 +0.51(+7.83%)
Jul 12, 2024 6.680 6.970 6.400 6.510 1,008,355 +0.04(+0.70%)
Jul 11, 2024 5.560 6.560 5.560 6.465 1,031,832 +0.98(+17.97%)
Jul 10, 2024 5.720 5.740 5.400 5.480 509,938 -0.24(-4.20%)
Jul 09, 2024 5.280 5.730 5.160 5.720 622,645 +0.42(+7.92%)
Jul 08, 2024 5.270 5.480 5.160 5.300 565,942 +0.12(+2.32%)
Jul 05, 2024 5.330 5.340 5.115 5.180 361,699 -0.18(-3.27%)
Jul 03, 2024 5.260 5.587 5.140 5.355 232,697 +0.10(+1.81%)
Jul 02, 2024 5.780 5.890 5.245 5.260 564,502 -0.59(-10.09%)
Jul 01, 2024 5.900 6.110 5.780 5.850 608,755 -0.06(-1.02%)
Jun 28, 2024 5.910 5.960 5.630 5.910 4,008,557 +0.05(+0.85%)
Jun 27, 2024 5.970 6.120 5.630 5.860 882,064 -0.11(-1.84%)
Jun 26, 2024 6.090 6.090 5.740 5.970 988,767 -0.16(-2.61%)
Jun 25, 2024 5.570 6.150 5.520 6.130 949,960 +0.53(+9.46%)
Jun 24, 2024 5.550 5.660 5.330 5.600 1,080,546 +0.10(+1.82%)
Jun 21, 2024 5.340 5.520 5.050 5.500 1,221,072 +0.21(+3.87%)
Jun 20, 2024 5.230 5.400 5.040 5.295 873,714 +0.03(+0.47%)
Jun 18, 2024 5.600 5.760 5.110 5.270 904,774 -0.40(-7.05%)
Jun 17, 2024 5.910 6.050 5.400 5.670 783,344 -0.34(-5.66%)
Jun 14, 2024 6.120 6.250 5.900 6.010 467,294 -0.22(-3.53%)
Jun 13, 2024 6.310 6.510 6.070 6.230 487,531 -0.09(-1.42%)
Jun 12, 2024 6.810 6.880 6.260 6.320 413,426 -0.18(-2.77%)
Jun 11, 2024 6.510 6.660 6.200 6.500 348,514 -0.11(-1.66%)
Jun 10, 2024 6.470 6.700 6.370 6.610 832,272 +0.01(+0.15%)
Jun 07, 2024 6.640 6.750 6.500 6.600 269,353 -0.11(-1.64%)
Jun 06, 2024 6.970 7.050 6.640 6.710 317,942 -0.29(-4.14%)
Jun 05, 2024 6.610 7.125 6.390 7.000 547,183 +0.41(+6.22%)
Jun 04, 2024 6.880 7.070 6.570 6.590 574,419 -0.24(-3.51%)
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.