Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.080 6.440 6.080 6.410 102,125 +0.32(+5.25%)
Mar 26, 2024 5.880 6.180 5.880 6.090 105,339 +0.16(+2.70%)
Mar 25, 2024 6.020 6.285 5.890 5.930 88,089 -0.11(-1.82%)
Mar 22, 2024 5.980 6.130 5.880 6.040 75,559 +0.05(+0.83%)
Mar 21, 2024 6.030 6.110 5.877 5.990 110,943 -0.03(-0.50%)
Mar 20, 2024 5.880 6.070 5.680 6.020 188,249 +0.12(+2.03%)
Mar 19, 2024 5.740 6.140 5.710 5.900 274,388 +0.19(+3.33%)
Mar 18, 2024 5.450 5.955 5.300 5.710 353,270 +0.43(+8.14%)
Mar 15, 2024 5.130 5.700 4.890 5.280 961,436 +0.28(+5.60%)
Mar 14, 2024 6.200 6.300 4.960 5.000 1,529,254 -2.10(-29.58%)
Mar 13, 2024 7.330 7.530 7.080 7.100 171,766 -0.21(-2.87%)
Mar 12, 2024 7.460 7.460 7.130 7.310 185,952 -0.23(-3.05%)
Mar 11, 2024 7.470 7.690 7.300 7.540 73,328 -0.04(-0.53%)
Mar 08, 2024 7.730 7.990 7.049 7.580 133,890 +0.00(+0.00%)
Mar 07, 2024 7.400 7.730 7.400 7.580 94,099 +0.27(+3.69%)
Mar 06, 2024 7.320 7.490 7.050 7.310 94,518 -0.01(-0.14%)
Mar 05, 2024 7.510 7.725 7.280 7.320 120,584 -0.32(-4.19%)
Mar 04, 2024 7.870 7.990 7.350 7.640 127,123 -0.23(-2.92%)
Mar 01, 2024 7.660 8.170 7.500 7.870 203,634 +0.28(+3.69%)
Feb 29, 2024 7.600 7.810 7.300 7.590 78,496 +0.07(+0.93%)
Feb 28, 2024 7.830 7.910 7.520 7.520 82,495 -0.39(-4.93%)
Feb 27, 2024 7.730 8.030 7.580 7.910 111,092 +0.36(+4.77%)
Feb 26, 2024 7.510 7.660 7.270 7.550 97,943 +0.09(+1.21%)
Feb 23, 2024 7.280 7.530 7.140 7.460 97,146 +0.34(+4.78%)
Feb 22, 2024 7.000 7.241 7.000 7.120 52,863 +0.10(+1.42%)
Feb 21, 2024 7.570 7.570 7.000 7.020 68,729 -0.54(-7.14%)
Feb 20, 2024 7.410 7.710 7.080 7.560 170,675 +0.28(+3.85%)
Feb 16, 2024 7.290 7.700 7.165 7.280 162,449 -0.06(-0.82%)
Feb 15, 2024 7.020 7.370 7.000 7.340 153,237 +0.33(+4.71%)
Feb 14, 2024 6.720 7.020 6.650 7.010 95,500 +0.32(+4.78%)
Feb 13, 2024 6.530 6.740 6.300 6.690 172,025 -0.04(-0.59%)
Feb 12, 2024 6.480 7.120 6.480 6.730 211,876 +0.25(+3.86%)
Feb 09, 2024 6.460 6.590 6.415 6.480 113,697 +0.04(+0.62%)
Feb 08, 2024 6.530 6.555 6.156 6.440 139,607 +0.04(+0.63%)
Feb 07, 2024 6.870 6.870 6.380 6.400 123,807 -0.51(-7.38%)
Feb 06, 2024 6.430 6.960 6.372 6.910 209,666 +0.44(+6.80%)
Feb 05, 2024 6.750 6.750 6.370 6.470 133,403 -0.36(-5.27%)
Feb 02, 2024 6.680 6.920 6.560 6.830 75,478 +0.05(+0.74%)
Feb 01, 2024 6.760 6.860 6.430 6.780 112,649 +0.11(+1.65%)
Jan 31, 2024 6.830 7.140 6.640 6.670 149,218 -0.21(-3.05%)
Jan 30, 2024 7.300 7.300 6.855 6.880 85,615 -0.42(-5.75%)
Jan 29, 2024 7.430 7.430 7.173 7.300 113,829 -0.07(-0.95%)
Jan 26, 2024 7.400 7.500 7.200 7.370 111,401 +0.01(+0.14%)
Jan 25, 2024 7.320 7.500 7.160 7.360 74,558 +0.07(+0.96%)
Jan 24, 2024 7.630 7.680 7.200 7.290 71,627 -0.14(-1.88%)
Jan 23, 2024 7.570 7.705 7.380 7.430 98,205 +0.02(+0.27%)
Jan 22, 2024 6.890 7.410 6.890 7.410 150,585 +0.52(+7.55%)
Jan 19, 2024 6.900 6.940 6.495 6.890 122,121 +0.19(+2.84%)
Jan 18, 2024 6.650 6.735 6.380 6.700 138,510 +0.17(+2.60%)
Jan 17, 2024 6.420 6.650 6.233 6.530 150,819 -0.04(-0.61%)
Jan 16, 2024 6.660 6.680 6.130 6.570 141,752 -0.11(-1.65%)
Jan 12, 2024 6.940 7.050 6.330 6.680 275,975 -0.28(-4.02%)
Jan 11, 2024 7.480 7.530 6.930 6.960 111,132 -0.39(-5.31%)
Jan 10, 2024 7.670 7.700 7.140 7.350 141,608 -0.38(-4.92%)
Jan 09, 2024 7.710 7.835 7.540 7.730 96,720 -0.12(-1.53%)
Jan 08, 2024 7.990 8.305 7.800 7.850 188,469 -0.28(-3.44%)
Jan 05, 2024 7.800 8.190 7.680 8.130 119,401 +0.18(+2.26%)
Jan 04, 2024 7.550 8.130 7.445 7.950 215,791 +0.47(+6.28%)
Jan 03, 2024 7.610 7.610 7.280 7.480 131,017 -0.25(-3.23%)
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.