Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 5.720 5.770 5.680 5.730 50,912 -0.02(-0.35%)
Oct 28, 2024 5.690 5.790 5.670 5.750 49,113 +0.12(+2.13%)
Oct 25, 2024 5.620 5.650 5.550 5.630 35,278 +0.01(+0.18%)
Oct 24, 2024 5.600 5.668 5.520 5.620 61,037 +0.04(+0.72%)
Oct 23, 2024 5.710 5.810 5.490 5.580 61,152 -0.18(-3.12%)
Oct 22, 2024 5.470 5.781 5.470 5.760 105,732 +0.29(+5.30%)
Oct 21, 2024 5.450 5.549 5.400 5.470 57,648 -0.01(-0.18%)
Oct 18, 2024 5.460 5.550 5.450 5.480 65,251 +0.00(+0.00%)
Oct 17, 2024 5.420 5.520 5.263 5.480 86,322 +0.08(+1.48%)
Oct 16, 2024 5.500 5.530 5.400 5.400 58,806 -0.04(-0.74%)
Oct 15, 2024 5.520 5.660 5.440 5.440 74,996 -0.10(-1.81%)
Oct 14, 2024 5.600 5.655 5.470 5.540 62,083 -0.07(-1.25%)
Oct 11, 2024 5.380 5.670 5.380 5.610 78,699 +0.23(+4.28%)
Oct 10, 2024 5.300 5.450 5.200 5.380 83,815 +0.06(+1.13%)
Oct 09, 2024 5.380 5.500 5.305 5.320 56,266 -0.07(-1.30%)
Oct 08, 2024 5.460 5.530 5.360 5.390 62,379 -0.06(-1.10%)
Oct 07, 2024 5.510 5.650 5.420 5.450 74,246 -0.08(-1.45%)
Oct 04, 2024 5.550 5.665 5.519 5.530 58,661 +0.05(+0.91%)
Oct 03, 2024 5.530 5.610 5.470 5.480 56,915 -0.07(-1.26%)
Oct 02, 2024 5.630 5.820 5.540 5.550 57,041 -0.07(-1.25%)
Oct 01, 2024 5.600 5.730 5.536 5.620 64,742 +0.00(+0.00%)
Sep 30, 2024 5.730 5.910 5.595 5.620 81,830 -0.15(-2.60%)
Sep 27, 2024 5.750 5.790 5.680 5.770 34,448 +0.09(+1.58%)
Sep 26, 2024 5.740 5.763 5.590 5.680 63,313 +0.03(+0.53%)
Sep 25, 2024 5.610 5.710 5.600 5.650 31,771 -0.01(-0.18%)
Sep 24, 2024 5.630 5.761 5.590 5.660 56,893 +0.05(+0.89%)
Sep 23, 2024 5.760 5.797 5.610 5.610 39,477 -0.13(-2.26%)
Sep 20, 2024 5.850 5.920 5.700 5.740 175,073 -0.17(-2.88%)
Sep 19, 2024 5.940 6.070 5.870 5.910 71,442 +0.15(+2.60%)
Sep 18, 2024 5.960 5.990 5.760 5.760 76,213 -0.20(-3.36%)
Sep 17, 2024 5.840 6.000 5.840 5.960 60,650 +0.17(+2.94%)
Sep 16, 2024 5.930 5.982 5.740 5.790 73,657 -0.13(-2.20%)
Sep 13, 2024 5.890 6.080 5.880 5.920 72,757 +0.05(+0.85%)
Sep 12, 2024 5.760 5.990 5.710 5.870 55,930 +0.19(+3.35%)
Sep 11, 2024 5.610 5.750 5.552 5.680 37,149 +0.02(+0.35%)
Sep 10, 2024 5.670 5.680 5.530 5.660 54,395 -0.11(-1.91%)
Sep 09, 2024 5.570 5.830 5.570 5.770 46,107 +0.21(+3.78%)
Sep 06, 2024 5.670 5.700 5.504 5.560 49,643 -0.08(-1.42%)
Sep 05, 2024 5.800 5.850 5.620 5.640 59,389 -0.19(-3.26%)
Sep 04, 2024 5.550 5.940 5.520 5.830 65,326 +0.28(+5.05%)
Sep 03, 2024 5.800 5.940 5.550 5.550 84,469 -0.35(-5.93%)
Aug 30, 2024 5.970 6.000 5.780 5.900 61,478 -0.02(-0.34%)
Aug 29, 2024 5.910 6.020 5.860 5.920 59,869 +0.10(+1.72%)
Aug 28, 2024 6.020 6.075 5.710 5.820 90,489 -0.21(-3.48%)
Aug 27, 2024 6.160 6.200 5.920 6.030 72,210 -0.17(-2.74%)
Aug 26, 2024 6.260 6.320 6.200 6.200 47,633 -0.01(-0.16%)
Aug 23, 2024 6.190 6.355 6.190 6.210 60,105 +0.04(+0.65%)
Aug 22, 2024 6.190 6.280 6.110 6.170 39,558 -0.05(-0.80%)
Aug 21, 2024 6.270 6.270 6.070 6.220 40,901 +0.01(+0.16%)
Aug 20, 2024 6.050 6.280 6.050 6.210 74,696 +0.12(+1.97%)
Aug 19, 2024 6.290 6.370 6.010 6.090 94,061 -0.18(-2.87%)
Aug 16, 2024 5.920 6.270 5.920 6.270 89,909 +0.32(+5.38%)
Aug 15, 2024 6.180 6.200 5.920 5.950 86,574 -0.13(-2.14%)
Aug 14, 2024 6.150 6.150 5.941 6.080 36,854 -0.06(-0.98%)
Aug 13, 2024 5.960 6.140 5.930 6.140 40,421 +0.22(+3.72%)
Aug 12, 2024 6.010 6.055 5.870 5.920 60,568 -0.17(-2.79%)
Aug 09, 2024 6.120 6.130 5.990 6.090 30,356 -0.05(-0.81%)
Aug 08, 2024 6.120 6.160 6.010 6.140 35,041 +0.14(+2.33%)
Aug 07, 2024 6.210 6.260 5.950 6.000 99,573 -0.05(-0.83%)
Aug 06, 2024 6.130 6.140 5.910 6.050 67,354 -0.08(-1.31%)
Aug 05, 2024 5.880 6.280 5.622 6.130 143,285 +0.03(+0.49%)
Aug 02, 2024 6.110 6.282 5.969 6.100 104,281 -0.22(-3.48%)
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.