Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 5.868 | 2 | +0.07(+1.17%) | |||
May 23, 2024 | 5.800 | 0 | -0.06(-1.02%) | |||
May 21, 2024 | 5.860 | 0 | +0.06(+1.03%) | |||
May 17, 2024 | 5.800 | 0 | -0.03(-0.51%) | |||
May 16, 2024 | 5.830 | 5.830 | 5.830 | 5.830 | 331 | -0.01(-0.17%) |
May 15, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 200 | +0.09(+1.57%) |
May 10, 2024 | 5.750 | 3 | +0.00(+0.00%) | |||
May 09, 2024 | 5.670 | 5.750 | 5.590 | 5.750 | 500 | +0.34(+6.28%) |
May 07, 2024 | 5.410 | 0 | +0.08(+1.50%) | |||
May 03, 2024 | 5.330 | 5 | +0.01(+0.19%) | |||
May 02, 2024 | 5.260 | 5.320 | 5.255 | 5.320 | 5,303 | +0.21(+4.13%) |
May 01, 2024 | 5.109 | 5.110 | 5.109 | 5.109 | 601 | -0.04(-0.79%) |
Apr 30, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 3,100 | -0.11(-2.09%) |
Apr 29, 2024 | 5.240 | 5.280 | 5.240 | 5.260 | 610 | +0.08(+1.51%) |
Apr 25, 2024 | 5.182 | 504 | +0.02(+0.43%) | |||
Apr 16, 2024 | 5.160 | 0 | -0.04(-0.77%) | |||
Apr 15, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 3,751 | -0.06(-1.23%) |
Apr 12, 2024 | 5.265 | 5.265 | 5.265 | 5.265 | 442 | -0.07(-1.22%) |
Apr 10, 2024 | 5.330 | 494 | -0.03(-0.56%) | |||
Apr 09, 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 600 | -0.00(-0.05%) |
Apr 05, 2024 | 5.363 | 0 | -0.06(-1.06%) | |||
Apr 03, 2024 | 5.420 | 0 | -0.02(-0.37%) | |||
Mar 21, 2024 | 5.440 | 0 | +0.06(+1.12%) | |||
Mar 18, 2024 | 5.380 | 0 | -0.01(-0.19%) | |||
Mar 15, 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 203 | -0.12(-2.18%) |
Mar 11, 2024 | 5.510 | 300 | +0.04(+0.73%) | |||
Mar 01, 2024 | 5.470 | 0 | -0.11(-1.97%) | |||
Feb 02, 2024 | 5.580 | 0 | -0.16(-2.79%) | |||
Jan 31, 2024 | 5.740 | 200 | +0.16(+2.87%) | |||
Jan 30, 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 380 | +0.10(+1.82%) |
Jan 26, 2024 | 5.480 | 18 | -0.09(-1.65%) | |||
Jan 25, 2024 | 5.573 | 5.573 | 5.572 | 5.572 | 1,520 | +0.04(+0.69%) |
Jan 19, 2024 | 5.534 | 0 | -0.17(-2.91%) | |||
Jan 18, 2024 | 5.768 | 5.768 | 5.700 | 5.700 | 3,400 | -0.27(-4.55%) |
Dec 29, 2023 | 5.972 | 0 | +0.23(+4.01%) | |||
Dec 19, 2023 | 5.742 | 0 | -0.02(-0.31%) | |||
Dec 11, 2023 | 5.760 | 0 | -0.05(-0.86%) | |||
Dec 08, 2023 | 5.800 | 5.810 | 5.800 | 5.810 | 400 | +0.05(+0.87%) |
Nov 30, 2023 | 5.760 | 0 | +0.48(+9.15%) | |||
Nov 29, 2023 | 5.243 | 5.277 | 5.243 | 5.277 | 768 | -0.01(-0.15%) |
Nov 27, 2023 | 5.285 | 0 | +0.04(+0.68%) | |||
Nov 21, 2023 | 5.249 | 0 | +0.06(+1.14%) | |||
Nov 08, 2023 | 5.190 | 0 | -0.35(-6.32%) | |||
Oct 24, 2023 | 5.540 | 0 | -0.03(-0.54%) | |||
Oct 23, 2023 | 5.570 | 5.570 | 5.570 | 5.570 | 650 | +0.28(+5.29%) |
Oct 16, 2023 | 5.290 | 10 | +0.03(+0.65%) | |||
Oct 13, 2023 | 5.256 | 5.256 | 5.256 | 5.256 | 226 | -0.05(-1.02%) |
Oct 12, 2023 | 5.310 | 5.310 | 5.310 | 5.310 | 300 | -0.37(-6.51%) |
Sep 07, 2023 | 5.680 | 0 | -0.14(-2.34%) | |||
Aug 25, 2023 | 5.816 | 0 | -0.03(-0.48%) | |||
Aug 22, 2023 | 5.844 | 0 | -0.17(-2.76%) | |||
Aug 17, 2023 | 6.010 | 0 | -0.49(-7.54%) | |||
Aug 04, 2023 | 6.500 | 0 | -0.19(-2.84%) | |||
Aug 01, 2023 | 6.690 | 0 | +0.01(+0.14%) | |||
Jul 24, 2023 | 6.681 | 0 | +0.37(+5.88%) | |||
Jul 20, 2023 | 6.310 | 0 | +0.31(+5.17%) | |||
Jul 12, 2023 | 6.000 | 33 | -0.02(-0.33%) | |||
Jun 27, 2023 | 6.020 | 0 | +0.26(+4.51%) | |||
Jun 21, 2023 | 5.760 | 0 | -0.06(-0.95%) |
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.
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.