Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	5.549	5.608	5.509	5.529	152,081	-0.03(-0.53%)
Apr 29, 2024	5.509	5.578	5.470	5.558	254,651	+0.10(+1.80%)
Apr 26, 2024	5.480	5.490	5.411	5.460	186,872	+0.00(+0.00%)
Apr 25, 2024	5.460	5.460	5.411	5.460	109,040	+0.00(+0.00%)
Apr 24, 2024	5.470	5.470	5.421	5.460	65,002	-0.01(-0.18%)
Apr 23, 2024	5.509	5.558	5.465	5.470	264,388	+0.00(+0.00%)
Apr 22, 2024	5.490	5.490	5.416	5.470	177,617	+0.02(+0.36%)
Apr 19, 2024	5.381	5.480	5.332	5.450	192,282	+0.12(+2.21%)
Apr 18, 2024	5.342	5.372	5.303	5.332	124,129	+0.00(+0.00%)
Apr 17, 2024	5.322	5.352	5.313	5.332	69,361	+0.02(+0.37%)
Apr 16, 2024	5.342	5.352	5.313	5.313	104,421	-0.04(-0.74%)
Apr 15, 2024	5.450	5.450	5.313	5.352	144,543	-0.06(-1.09%)
Apr 12, 2024	5.382	5.421	5.372	5.411	97,011	+0.01(+0.18%)
Apr 11, 2024	5.333	5.416	5.313	5.401	90,524	+0.03(+0.64%)
Apr 10, 2024	5.362	5.391	5.333	5.367	91,773	+0.01(+0.27%)
Apr 09, 2024	5.362	5.430	5.333	5.352	223,636	+0.02(+0.37%)
Apr 08, 2024	5.333	5.391	5.323	5.333	125,000	+0.00(+0.00%)
Apr 05, 2024	5.313	5.391	5.313	5.333	75,986	+0.02(+0.37%)
Apr 04, 2024	5.343	5.382	5.313	5.313	137,519	-0.03(-0.55%)
Apr 03, 2024	5.391	5.440	5.323	5.343	154,754	+0.00(+0.00%)
Apr 02, 2024	5.382	5.414	5.323	5.343	83,916	-0.04(-0.72%)
Apr 01, 2024	5.362	5.430	5.362	5.382	108,379	-0.03(-0.54%)
Mar 28, 2024	5.372	5.440	5.343	5.411	194,015	+0.06(+1.09%)
Mar 27, 2024	5.323	5.401	5.323	5.352	130,909	+0.03(+0.55%)
Mar 26, 2024	5.313	5.362	5.299	5.323	149,686	-0.03(-0.55%)
Mar 25, 2024	5.460	5.460	5.323	5.352	127,832	-0.07(-1.26%)
Mar 22, 2024	5.411	5.440	5.389	5.421	114,444	+0.01(+0.18%)
Mar 21, 2024	5.313	5.411	5.299	5.411	195,896	+0.13(+2.40%)
Mar 20, 2024	5.255	5.284	5.235	5.284	146,547	+0.01(+0.18%)
Mar 19, 2024	5.313	5.333	5.265	5.274	123,967	-0.03(-0.55%)
Mar 18, 2024	5.294	5.343	5.284	5.304	96,620	+0.02(+0.37%)
Mar 15, 2024	5.343	5.372	5.282	5.284	98,676	-0.09(-1.63%)
Mar 14, 2024	5.382	5.411	5.343	5.372	103,421	-0.02(-0.36%)
Mar 13, 2024	5.391	5.401	5.313	5.391	138,455	+0.00(+0.00%)
Mar 12, 2024	5.420	5.440	5.314	5.391	213,971	-0.01(-0.18%)
Mar 11, 2024	5.382	5.411	5.382	5.401	131,153	+0.04(+0.72%)
Mar 08, 2024	5.343	5.362	5.324	5.362	134,429	+0.04(+0.73%)
Mar 07, 2024	5.285	5.362	5.266	5.324	101,044	+0.06(+1.10%)
Mar 06, 2024	5.237	5.275	5.198	5.266	69,945	+0.08(+1.49%)
Mar 05, 2024	5.169	5.262	5.169	5.189	110,460	+0.02(+0.37%)
Mar 04, 2024	5.285	5.362	5.169	5.169	383,126	-0.09(-1.65%)
Mar 01, 2024	5.343	5.401	5.227	5.256	194,685	-0.13(-2.33%)
Feb 29, 2024	5.266	5.382	5.266	5.382	110,560	+0.08(+1.46%)
Feb 28, 2024	5.295	5.372	5.274	5.304	155,570	+0.02(+0.37%)
Feb 27, 2024	5.256	5.324	5.237	5.285	153,032	+0.00(+0.00%)
Feb 26, 2024	5.198	5.295	5.179	5.285	133,749	+0.06(+1.11%)
Feb 23, 2024	5.343	5.391	5.179	5.227	249,853	-0.17(-3.22%)
Feb 22, 2024	5.401	5.401	5.324	5.401	141,149	+0.05(+0.90%)
Feb 21, 2024	5.304	5.362	5.275	5.353	97,319	+0.08(+1.47%)
Feb 20, 2024	5.198	5.275	5.179	5.275	123,724	+0.09(+1.80%)
Feb 16, 2024	5.333	5.343	5.169	5.182	106,521	-0.10(-1.95%)
Feb 15, 2024	5.343	5.343	5.266	5.285	87,221	-0.03(-0.55%)
Feb 14, 2024	5.246	5.314	5.227	5.314	89,407	+0.03(+0.55%)
Feb 13, 2024	5.218	5.289	5.198	5.285	133,620	+0.04(+0.74%)
Feb 12, 2024	5.256	5.285	5.192	5.246	148,560	+0.08(+1.48%)
Feb 09, 2024	5.160	5.199	5.141	5.170	103,871	+0.00(+0.00%)
Feb 08, 2024	5.246	5.321	5.170	5.170	183,669	-0.15(-2.88%)
Feb 07, 2024	5.266	5.333	5.237	5.323	113,287	+0.10(+1.83%)
Feb 06, 2024	5.218	5.294	5.132	5.227	171,163	+0.07(+1.30%)
Feb 05, 2024	5.045	5.160	5.045	5.160	129,348	+0.03(+0.56%)
Feb 02, 2024	5.084	5.151	5.036	5.132	180,213	+0.02(+0.37%)

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.