Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 5.250 5.330 5.190 5.250 1,617,740 +0.00(+0.00%)
Mar 15, 2024 5.240 5.360 5.240 5.250 1,624,204 +0.00(+0.00%)
Mar 14, 2024 5.340 5.340 5.230 5.250 1,052,607 -0.08(-1.59%)
Mar 13, 2024 5.315 5.424 5.286 5.335 1,639,575 +0.02(+0.37%)
Mar 12, 2024 5.296 5.335 5.231 5.315 1,176,164 +0.00(+0.00%)
Mar 11, 2024 5.374 5.404 5.286 5.315 537,126 -0.07(-1.28%)
Mar 08, 2024 5.414 5.429 5.315 5.384 893,129 +0.04(+0.74%)
Mar 07, 2024 5.355 5.384 5.286 5.345 612,550 +0.05(+0.93%)
Mar 06, 2024 5.355 5.365 5.256 5.296 1,235,972 +0.00(+0.00%)
Mar 05, 2024 5.345 5.419 5.286 5.296 1,085,816 -0.09(-1.65%)
Mar 04, 2024 5.522 5.591 5.340 5.384 704,093 -0.14(-2.50%)
Mar 01, 2024 5.513 5.542 5.404 5.522 614,769 +0.02(+0.36%)
Feb 29, 2024 5.552 5.572 5.424 5.503 856,816 +0.04(+0.72%)
Feb 28, 2024 5.611 5.611 5.453 5.463 728,632 -0.23(-3.99%)
Feb 27, 2024 5.739 5.794 5.621 5.690 679,414 -0.05(-0.86%)
Feb 26, 2024 5.463 5.749 5.394 5.739 1,112,004 +0.24(+4.30%)
Feb 23, 2024 5.917 5.976 5.079 5.503 1,540,174 -0.83(-13.08%)
Feb 22, 2024 6.301 6.400 6.301 6.331 418,983 -0.02(-0.31%)
Feb 21, 2024 6.331 6.378 6.292 6.351 559,827 +0.04(+0.62%)
Feb 20, 2024 6.351 6.454 6.292 6.311 432,253 -0.10(-1.54%)
Feb 16, 2024 6.449 6.528 6.351 6.410 432,646 -0.09(-1.37%)
Feb 15, 2024 6.361 6.508 6.361 6.499 498,831 +0.14(+2.17%)
Feb 14, 2024 6.292 6.405 6.252 6.361 313,442 +0.15(+2.38%)
Feb 13, 2024 6.292 6.321 6.144 6.213 646,653 -0.24(-3.67%)
Feb 12, 2024 6.301 6.499 6.296 6.449 633,479 +0.18(+2.83%)
Feb 09, 2024 6.223 6.316 6.163 6.272 463,729 +0.04(+0.63%)
Feb 08, 2024 6.203 6.262 6.173 6.232 317,485 +0.06(+0.96%)
Feb 07, 2024 6.213 6.213 6.129 6.173 430,394 -0.04(-0.63%)
Feb 06, 2024 6.193 6.282 6.177 6.213 519,765 +0.03(+0.48%)
Feb 05, 2024 6.163 6.282 6.055 6.183 583,377 -0.03(-0.48%)
Feb 02, 2024 6.134 6.262 6.124 6.213 643,060 -0.04(-0.63%)
Feb 01, 2024 6.065 6.262 6.035 6.252 490,513 +0.26(+4.28%)
Jan 31, 2024 6.173 6.223 5.996 5.996 663,882 -0.11(-1.78%)
Jan 30, 2024 6.084 6.134 6.025 6.104 1,213,747 +0.00(+0.00%)
Jan 29, 2024 6.084 6.104 6.001 6.104 422,148 +0.04(+0.65%)
Jan 26, 2024 6.144 6.223 6.060 6.065 268,901 -0.04(-0.65%)
Jan 25, 2024 5.986 6.104 5.986 6.104 558,629 +0.15(+2.48%)
Jan 24, 2024 6.124 6.124 5.932 5.956 443,242 -0.09(-1.47%)
Jan 23, 2024 6.153 6.188 6.025 6.045 421,813 -0.01(-0.16%)
Jan 22, 2024 5.848 6.075 5.823 6.055 411,895 +0.19(+3.19%)
Jan 19, 2024 5.848 5.872 5.784 5.868 331,536 +0.05(+0.85%)
Jan 18, 2024 5.798 5.828 5.720 5.818 410,232 +0.02(+0.34%)
Jan 17, 2024 5.818 5.838 5.759 5.798 320,503 -0.10(-1.67%)
Jan 16, 2024 6.055 6.055 5.848 5.897 455,276 -0.22(-3.55%)
Jan 12, 2024 6.292 6.322 6.097 6.114 363,100 -0.11(-1.74%)
Jan 11, 2024 6.173 6.232 6.129 6.223 405,305 +0.01(+0.16%)
Jan 10, 2024 6.193 6.282 6.183 6.213 408,786 +0.02(+0.32%)
Jan 09, 2024 6.252 6.252 6.153 6.193 706,411 -0.13(-2.03%)
Jan 08, 2024 6.321 6.439 6.311 6.321 663,976 +0.01(+0.16%)
Jan 05, 2024 6.104 6.390 6.025 6.311 973,297 +0.18(+2.89%)
Jan 04, 2024 6.223 6.331 6.114 6.134 1,127,765 -0.04(-0.64%)
Jan 03, 2024 6.124 6.331 6.025 6.173 1,155,767 -0.01(-0.16%)
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.