Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.630 5.740 5.600 5.710 699,812 +0.00(+0.00%)
Jun 13, 2024 5.890 5.940 5.630 5.710 898,993 -0.23(-3.87%)
Jun 12, 2024 5.950 6.180 5.900 5.940 1,057,829 +0.06(+1.02%)
Jun 11, 2024 5.880 5.960 5.830 5.880 1,036,054 -0.04(-0.68%)
Jun 10, 2024 5.610 5.925 5.610 5.920 1,204,726 +0.25(+4.41%)
Jun 07, 2024 5.550 5.850 5.530 5.670 1,176,407 -0.03(-0.53%)
Jun 06, 2024 5.640 5.755 5.590 5.700 619,131 +0.01(+0.18%)
Jun 05, 2024 5.450 5.735 5.410 5.690 1,344,985 +0.25(+4.60%)
Jun 04, 2024 5.330 5.450 5.320 5.440 795,388 +0.06(+1.12%)
Jun 03, 2024 5.470 5.600 5.305 5.380 874,976 +0.04(+0.75%)
May 31, 2024 5.270 5.345 5.165 5.340 531,841 +0.07(+1.33%)
May 30, 2024 5.200 5.345 5.155 5.270 735,529 +0.11(+2.13%)
May 29, 2024 5.150 5.270 5.150 5.160 703,655 -0.09(-1.71%)
May 28, 2024 5.100 5.365 5.100 5.250 892,570 +0.12(+2.34%)
May 24, 2024 4.880 5.130 4.860 5.130 628,926 +0.30(+6.21%)
May 23, 2024 4.950 4.960 4.800 4.830 681,979 -0.10(-2.03%)
May 22, 2024 4.910 4.980 4.870 4.930 424,286 +0.01(+0.20%)
May 21, 2024 5.040 5.040 4.860 4.920 618,663 -0.15(-2.96%)
May 20, 2024 5.020 5.245 5.001 5.070 507,152 +0.09(+1.81%)
May 17, 2024 5.050 5.140 4.965 4.980 520,976 -0.07(-1.39%)
May 16, 2024 5.020 5.180 5.015 5.050 612,453 +0.03(+0.60%)
May 15, 2024 5.000 5.020 4.850 5.020 698,239 +0.08(+1.62%)
May 14, 2024 5.050 5.320 4.900 4.940 2,674,132 +0.21(+4.44%)
May 13, 2024 4.620 5.100 4.580 4.730 1,909,871 +0.17(+3.73%)
May 10, 2024 4.740 4.930 4.530 4.560 943,600 -0.17(-3.59%)
May 09, 2024 4.690 4.760 4.655 4.730 462,580 +0.07(+1.50%)
May 08, 2024 4.580 4.695 4.530 4.660 445,975 +0.06(+1.30%)
May 07, 2024 4.740 4.775 4.590 4.600 411,306 -0.15(-3.16%)
May 06, 2024 4.660 4.760 4.650 4.750 434,309 +0.13(+2.81%)
May 03, 2024 4.600 4.770 4.600 4.620 590,802 +0.09(+1.99%)
May 02, 2024 4.500 4.600 4.440 4.530 518,761 +0.10(+2.26%)
May 01, 2024 4.490 4.625 4.410 4.430 658,590 -0.07(-1.56%)
Apr 30, 2024 4.540 4.585 4.480 4.500 351,735 -0.09(-1.96%)
Apr 29, 2024 4.550 4.640 4.530 4.590 504,578 +0.07(+1.55%)
Apr 26, 2024 4.410 4.520 4.383 4.520 356,298 +0.12(+2.73%)
Apr 25, 2024 4.510 4.530 4.360 4.400 644,416 -0.18(-3.93%)
Apr 24, 2024 4.650 4.670 4.525 4.580 392,016 -0.09(-1.93%)
Apr 23, 2024 4.620 4.745 4.620 4.670 474,432 +0.01(+0.21%)
Apr 22, 2024 4.650 4.680 4.490 4.660 613,487 +0.04(+0.87%)
Apr 19, 2024 4.570 4.680 4.540 4.620 540,496 +0.01(+0.22%)
Apr 18, 2024 4.550 4.770 4.535 4.610 601,091 +0.05(+1.10%)
Apr 17, 2024 4.620 4.670 4.480 4.560 641,929 -0.04(-0.87%)
Apr 16, 2024 4.500 4.600 4.450 4.600 643,391 +0.06(+1.32%)
Apr 15, 2024 4.770 4.770 4.520 4.540 744,406 -0.18(-3.81%)
Apr 12, 2024 4.750 4.830 4.650 4.720 620,188 -0.08(-1.67%)
Apr 11, 2024 4.840 4.861 4.710 4.800 693,998 +0.00(+0.00%)
Apr 10, 2024 5.000 5.080 4.750 4.800 1,012,696 -0.21(-4.19%)
Apr 09, 2024 5.290 5.300 4.965 5.010 853,153 -0.27(-5.11%)
Apr 08, 2024 5.130 5.355 5.085 5.280 1,081,746 +0.17(+3.33%)
Apr 05, 2024 5.120 5.195 5.060 5.110 581,639 -0.06(-1.16%)
Apr 04, 2024 5.110 5.420 5.095 5.170 1,333,938 +0.13(+2.58%)
Apr 03, 2024 4.760 5.100 4.760 5.040 844,520 +0.20(+4.13%)
Apr 02, 2024 4.850 4.960 4.790 4.840 519,817 -0.01(-0.21%)
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.