Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.990 5.490 4.990 5.480 31,877 +0.52(+10.48%)
Mar 26, 2024 5.000 5.060 4.810 4.960 33,903 +0.00(+0.00%)
Mar 25, 2024 5.430 5.450 4.850 4.960 69,375 -0.44(-8.15%)
Mar 22, 2024 5.530 5.530 5.360 5.400 26,553 -0.15(-2.70%)
Mar 21, 2024 5.500 5.595 5.425 5.550 35,042 +0.05(+0.91%)
Mar 20, 2024 5.460 5.600 5.280 5.500 43,355 +0.10(+1.85%)
Mar 19, 2024 5.450 5.470 5.360 5.400 33,181 -0.03(-0.55%)
Mar 18, 2024 5.440 5.500 5.390 5.430 48,528 +0.00(+0.00%)
Mar 15, 2024 5.100 5.430 5.100 5.430 229,137 +0.25(+4.83%)
Mar 14, 2024 5.230 5.230 5.100 5.180 45,505 -0.04(-0.77%)
Mar 13, 2024 5.290 5.400 5.148 5.220 42,593 -0.08(-1.51%)
Mar 12, 2024 5.230 5.390 5.230 5.300 22,974 +0.09(+1.73%)
Mar 11, 2024 5.430 5.485 5.200 5.210 21,012 -0.22(-4.05%)
Mar 08, 2024 5.270 5.440 5.260 5.430 38,445 +0.26(+5.03%)
Mar 07, 2024 5.410 5.572 5.120 5.170 82,074 -0.19(-3.54%)
Mar 06, 2024 5.300 5.400 5.230 5.360 32,720 +0.13(+2.49%)
Mar 05, 2024 5.290 5.290 5.170 5.230 40,721 -0.07(-1.32%)
Mar 04, 2024 5.430 5.450 5.230 5.300 30,070 -0.14(-2.57%)
Mar 01, 2024 5.470 5.550 5.390 5.440 40,886 -0.11(-1.98%)
Feb 29, 2024 5.670 5.780 5.520 5.550 47,525 -0.02(-0.36%)
Feb 28, 2024 5.590 5.679 5.560 5.570 15,581 -0.11(-1.94%)
Feb 27, 2024 5.790 5.890 5.660 5.680 20,529 -0.11(-1.90%)
Feb 26, 2024 5.740 6.000 5.700 5.790 35,298 +0.04(+0.70%)
Feb 23, 2024 5.570 5.835 5.564 5.750 24,155 +0.12(+2.13%)
Feb 22, 2024 5.840 5.930 5.560 5.630 48,425 -0.20(-3.43%)
Feb 21, 2024 5.890 5.890 5.770 5.830 29,308 -0.01(-0.17%)
Feb 20, 2024 6.010 6.080 5.820 5.840 40,444 -0.21(-3.47%)
Feb 16, 2024 6.200 6.200 6.030 6.050 49,202 -0.13(-2.10%)
Feb 15, 2024 6.340 6.370 6.080 6.180 55,808 -0.24(-3.74%)
Feb 14, 2024 6.320 6.500 6.150 6.420 32,257 +0.21(+3.38%)
Feb 13, 2024 6.500 6.610 5.964 6.210 59,928 -0.43(-6.48%)
Feb 12, 2024 6.380 6.895 6.341 6.640 57,617 +0.26(+4.08%)
Feb 09, 2024 6.360 6.505 6.360 6.380 27,109 -0.01(-0.16%)
Feb 08, 2024 6.320 6.430 6.208 6.390 30,307 +0.06(+0.95%)
Feb 07, 2024 6.290 6.370 6.290 6.330 26,707 +0.01(+0.16%)
Feb 06, 2024 6.100 6.370 6.100 6.320 55,427 +0.21(+3.44%)
Feb 05, 2024 6.250 6.250 6.060 6.110 41,517 -0.12(-1.93%)
Feb 02, 2024 5.860 6.260 5.860 6.230 38,739 +0.35(+5.95%)
Feb 01, 2024 6.220 6.338 5.810 5.880 48,009 -0.32(-5.16%)
Jan 31, 2024 6.710 6.814 6.150 6.200 45,522 -0.47(-7.05%)
Jan 30, 2024 6.700 6.760 6.660 6.670 15,097 -0.05(-0.74%)
Jan 29, 2024 6.630 6.750 6.560 6.720 24,774 +0.10(+1.51%)
Jan 26, 2024 6.630 6.650 6.537 6.620 23,758 +0.05(+0.76%)
Jan 25, 2024 6.870 6.870 6.550 6.570 36,733 -0.22(-3.24%)
Jan 24, 2024 7.030 7.030 6.710 6.790 38,717 -0.19(-2.72%)
Jan 23, 2024 7.000 7.080 6.866 6.980 27,597 +0.08(+1.16%)
Jan 22, 2024 6.760 6.980 6.672 6.900 38,425 +0.13(+1.92%)
Jan 19, 2024 6.700 6.800 6.582 6.770 43,979 +0.04(+0.59%)
Jan 18, 2024 6.640 6.820 6.530 6.730 59,706 +0.05(+0.75%)
Jan 17, 2024 6.720 6.720 6.470 6.680 39,927 -0.17(-2.48%)
Jan 16, 2024 6.980 6.990 6.680 6.850 41,394 -0.20(-2.84%)
Jan 12, 2024 7.130 7.140 6.960 7.050 40,099 +0.04(+0.57%)
Jan 11, 2024 7.170 7.170 6.835 7.010 53,307 -0.08(-1.13%)
Jan 10, 2024 7.140 7.140 6.910 7.090 43,574 -0.07(-0.98%)
Jan 09, 2024 7.150 7.190 7.050 7.160 46,859 -0.14(-1.92%)
Jan 08, 2024 7.270 7.300 7.190 7.300 36,581 +0.02(+0.27%)
Jan 05, 2024 7.330 7.370 7.150 7.280 52,436 -0.10(-1.36%)
Jan 04, 2024 7.370 7.490 7.245 7.380 86,699 +0.08(+1.10%)
Jan 03, 2024 7.310 7.390 7.150 7.300 60,167 +0.00(+0.00%)
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.