Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.450 5.530 5.385 5.500 90,637 +0.11(+2.04%)
Jul 11, 2024 5.300 5.440 5.260 5.390 78,471 +0.18(+3.45%)
Jul 10, 2024 5.170 5.260 5.150 5.210 54,704 +0.05(+0.97%)
Jul 09, 2024 5.150 5.235 5.120 5.160 67,790 +0.00(+0.00%)
Jul 08, 2024 5.230 5.305 5.160 5.160 164,578 -0.03(-0.58%)
Jul 05, 2024 5.290 5.350 5.190 5.190 82,722 -0.04(-0.76%)
Jul 03, 2024 5.220 5.300 5.200 5.230 46,380 +0.04(+0.77%)
Jul 02, 2024 5.250 5.290 5.150 5.190 138,824 -0.06(-1.14%)
Jul 01, 2024 5.450 5.600 5.220 5.250 332,645 -0.29(-5.23%)
Jun 28, 2024 5.890 5.912 5.470 5.540 2,866,497 -0.35(-5.94%)
Jun 27, 2024 6.030 6.030 5.710 5.890 134,277 -0.11(-1.83%)
Jun 26, 2024 6.120 6.230 5.960 6.000 111,949 -0.09(-1.48%)
Jun 25, 2024 6.190 6.215 5.990 6.090 102,727 -0.09(-1.46%)
Jun 24, 2024 6.100 6.380 6.080 6.180 223,405 +0.10(+1.64%)
Jun 21, 2024 5.630 6.150 5.580 6.080 273,762 +0.49(+8.77%)
Jun 20, 2024 5.600 5.620 5.520 5.590 51,932 -0.01(-0.18%)
Jun 18, 2024 5.590 5.675 5.570 5.600 64,188 -0.05(-0.88%)
Jun 17, 2024 5.490 5.670 5.380 5.650 133,656 +0.19(+3.48%)
Jun 14, 2024 5.500 5.565 5.380 5.460 84,191 -0.11(-1.97%)
Jun 13, 2024 5.710 5.710 5.510 5.570 81,125 -0.17(-2.96%)
Jun 12, 2024 5.980 5.980 5.710 5.740 61,898 -0.06(-1.03%)
Jun 11, 2024 5.600 5.810 5.590 5.800 118,584 +0.20(+3.57%)
Jun 10, 2024 5.800 5.830 5.350 5.600 320,012 -0.31(-5.25%)
Jun 07, 2024 5.793 6.027 5.793 5.910 148,684 +0.09(+1.50%)
Jun 06, 2024 5.881 5.925 5.716 5.823 93,852 -0.10(-1.64%)
Jun 05, 2024 6.007 6.007 5.891 5.920 77,805 -0.10(-1.62%)
Jun 04, 2024 6.075 6.085 5.959 6.017 66,058 -0.07(-1.12%)
Jun 03, 2024 5.949 6.090 5.852 6.085 140,631 +0.25(+4.33%)
May 31, 2024 5.861 5.940 5.774 5.832 82,337 +0.02(+0.33%)
May 30, 2024 5.754 5.900 5.754 5.813 72,221 +0.13(+2.22%)
May 29, 2024 5.696 5.891 5.667 5.686 98,383 -0.12(-2.01%)
May 28, 2024 5.832 5.881 5.580 5.803 242,661 -0.05(-0.83%)
May 24, 2024 5.580 5.910 5.550 5.852 201,785 +0.23(+4.15%)
May 23, 2024 5.259 5.657 5.162 5.618 255,346 +0.57(+11.37%)
May 22, 2024 5.025 5.045 4.928 5.045 66,135 +0.04(+0.78%)
May 21, 2024 5.152 5.191 4.987 5.006 63,653 -0.17(-3.20%)
May 20, 2024 5.162 5.239 5.074 5.171 95,215 +0.01(+0.19%)
May 17, 2024 5.239 5.278 5.064 5.162 97,224 -0.02(-0.38%)
May 16, 2024 5.025 5.200 4.996 5.181 97,185 +0.16(+3.09%)
May 15, 2024 5.025 5.055 4.948 5.025 57,110 +0.00(+0.00%)
May 14, 2024 4.957 5.025 4.909 5.025 52,147 +0.17(+3.40%)
May 13, 2024 4.744 4.928 4.724 4.860 96,774 +0.14(+2.88%)
May 10, 2024 4.957 4.957 4.705 4.724 75,936 -0.22(-4.52%)
May 09, 2024 4.957 4.977 4.855 4.948 98,050 -0.02(-0.39%)
May 08, 2024 4.967 5.006 4.860 4.967 108,522 +0.01(+0.20%)
May 07, 2024 4.860 5.035 4.850 4.957 105,962 +0.10(+2.00%)
May 06, 2024 4.860 4.880 4.728 4.860 59,216 +0.05(+1.01%)
May 03, 2024 4.724 4.831 4.705 4.812 64,435 +0.17(+3.77%)
May 02, 2024 4.598 4.763 4.530 4.637 283,842 +0.07(+1.49%)
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.