Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 5.230 5.372 5.180 5.340 203,999 +0.09(+1.71%)
Feb 23, 2024 5.330 5.350 5.180 5.250 184,220 -0.09(-1.69%)
Feb 22, 2024 5.200 5.420 5.131 5.340 205,608 +0.11(+2.10%)
Feb 21, 2024 5.360 5.360 5.200 5.230 162,806 -0.13(-2.43%)
Feb 20, 2024 5.370 5.432 5.260 5.360 250,277 -0.10(-1.83%)
Feb 16, 2024 5.500 5.610 5.430 5.460 216,328 -0.11(-1.97%)
Feb 15, 2024 5.370 5.630 5.370 5.570 273,889 +0.21(+3.92%)
Feb 14, 2024 5.180 5.380 5.150 5.360 166,516 +0.19(+3.68%)
Feb 13, 2024 5.330 5.361 5.130 5.170 384,703 -0.35(-6.34%)
Feb 12, 2024 5.260 5.620 5.260 5.520 454,903 +0.28(+5.34%)
Feb 09, 2024 5.100 5.280 4.980 5.240 261,890 +0.18(+3.56%)
Feb 08, 2024 5.160 5.270 5.030 5.060 290,991 -0.08(-1.56%)
Feb 07, 2024 5.100 5.185 4.980 5.140 238,922 +0.08(+1.58%)
Feb 06, 2024 4.870 5.060 4.790 5.060 203,160 +0.20(+4.12%)
Feb 05, 2024 5.030 5.040 4.800 4.860 349,686 -0.22(-4.33%)
Feb 02, 2024 5.230 5.230 5.030 5.080 319,562 -0.13(-2.50%)
Feb 01, 2024 5.100 5.260 5.070 5.210 276,270 +0.18(+3.58%)
Jan 31, 2024 5.240 5.240 5.020 5.030 336,694 -0.19(-3.64%)
Jan 30, 2024 5.340 5.340 5.180 5.220 208,903 -0.12(-2.25%)
Jan 29, 2024 5.280 5.370 5.170 5.340 218,599 +0.10(+1.91%)
Jan 26, 2024 5.152 5.317 5.152 5.240 189,812 +0.10(+1.95%)
Jan 25, 2024 5.220 5.275 5.030 5.140 307,532 +0.01(+0.19%)
Jan 24, 2024 5.190 5.190 5.010 5.130 314,652 +0.03(+0.59%)
Jan 23, 2024 5.080 5.215 5.010 5.100 359,399 +0.11(+2.20%)
Jan 22, 2024 4.800 4.995 4.750 4.990 526,716 +0.24(+5.05%)
Jan 19, 2024 4.650 4.780 4.490 4.750 468,571 +0.14(+3.04%)
Jan 18, 2024 4.770 4.820 4.510 4.610 462,127 -0.17(-3.66%)
Jan 17, 2024 4.670 4.830 4.250 4.785 1,067,854 -0.42(-7.98%)
Jan 16, 2024 5.530 5.530 5.190 5.200 549,828 -0.33(-5.97%)
Jan 12, 2024 5.760 5.870 5.500 5.530 397,568 -0.16(-2.81%)
Jan 11, 2024 5.710 5.770 5.600 5.690 175,990 -0.05(-0.87%)
Jan 10, 2024 5.750 5.841 5.700 5.740 213,207 +0.00(+0.00%)
Jan 09, 2024 5.810 5.810 5.660 5.740 262,023 -0.10(-1.71%)
Jan 08, 2024 5.830 5.960 5.770 5.840 337,851 +0.08(+1.39%)
Jan 05, 2024 5.740 5.955 5.660 5.760 420,480 +0.01(+0.17%)
Jan 04, 2024 5.920 6.010 5.740 5.750 217,590 -0.16(-2.71%)
Jan 03, 2024 6.050 6.180 5.658 5.910 538,384 -0.16(-2.64%)
Jan 02, 2024 6.340 6.550 6.070 6.070 357,669 -0.27(-4.26%)
Dec 29, 2023 6.540 6.540 6.300 6.340 340,845 -0.18(-2.76%)
Dec 28, 2023 6.320 6.540 6.320 6.520 244,043 +0.19(+3.00%)
Dec 27, 2023 6.650 6.650 6.260 6.330 290,217 -0.25(-3.80%)
Dec 26, 2023 6.550 6.730 6.530 6.580 273,410 +0.07(+1.08%)
Dec 22, 2023 6.540 6.650 6.400 6.510 175,690 -0.08(-1.21%)
Dec 21, 2023 6.490 6.600 6.380 6.590 277,795 +0.23(+3.62%)
Dec 20, 2023 6.450 6.618 6.360 6.360 214,571 -0.16(-2.45%)
Dec 19, 2023 6.340 6.575 6.330 6.520 274,788 +0.17(+2.68%)
Dec 18, 2023 6.690 6.700 6.340 6.350 226,731 -0.33(-4.94%)
Dec 15, 2023 6.650 6.899 6.600 6.680 726,183 +0.12(+1.83%)
Dec 14, 2023 6.390 6.580 6.300 6.560 545,752 +0.30(+4.79%)
Dec 13, 2023 5.920 6.350 5.830 6.260 775,616 +0.28(+4.68%)
Dec 12, 2023 6.060 6.060 5.820 5.980 410,424 -0.11(-1.81%)
Dec 11, 2023 6.140 6.240 6.040 6.090 223,919 -0.05(-0.81%)
Dec 08, 2023 6.190 6.240 6.070 6.140 193,546 -0.08(-1.29%)
Dec 07, 2023 6.210 6.250 6.120 6.220 181,183 -0.01(-0.16%)
Dec 06, 2023 6.250 6.410 6.170 6.230 306,998 +0.01(+0.16%)
Dec 05, 2023 6.320 6.330 6.170 6.220 220,619 -0.11(-1.74%)
Dec 04, 2023 6.160 6.430 6.160 6.330 256,238 +0.11(+1.77%)
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.