Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 6.992 7.090 6.874 7.002 6,772,467 +0.04(+0.57%)
May 30, 2024 6.962 7.011 6.883 6.962 3,352,031 +0.05(+0.71%)
May 29, 2024 6.933 7.000 6.874 6.913 3,133,838 -0.12(-1.68%)
May 28, 2024 7.120 7.169 7.002 7.031 3,915,768 -0.08(-1.11%)
May 24, 2024 7.149 7.169 6.967 7.110 4,377,340 +0.02(+0.28%)
May 23, 2024 7.199 7.228 7.051 7.090 4,874,566 -0.09(-1.23%)
May 22, 2024 7.208 7.292 7.130 7.179 3,758,352 -0.05(-0.68%)
May 21, 2024 7.159 7.287 7.149 7.228 2,791,426 +0.08(+1.10%)
May 20, 2024 7.100 7.243 7.090 7.149 3,352,647 +0.08(+1.11%)
May 17, 2024 7.100 7.105 7.021 7.070 3,002,566 -0.01(-0.14%)
May 16, 2024 7.080 7.149 7.041 7.080 6,268,236 -0.02(-0.28%)
May 15, 2024 7.120 7.149 7.075 7.100 4,845,445 +0.06(+0.84%)
May 14, 2024 6.972 7.070 6.967 7.041 4,863,233 +0.09(+1.27%)
May 13, 2024 6.893 6.992 6.893 6.952 5,095,169 +0.08(+1.15%)
May 10, 2024 6.893 6.923 6.874 6.874 3,049,759 -0.02(-0.29%)
May 09, 2024 6.854 6.923 6.849 6.893 3,116,374 +0.02(+0.29%)
May 08, 2024 6.755 6.903 6.706 6.874 4,762,695 +0.07(+1.01%)
May 07, 2024 6.795 6.903 6.780 6.805 4,331,257 +0.02(+0.29%)
May 06, 2024 6.657 6.814 6.599 6.785 4,928,022 +0.21(+3.14%)
May 03, 2024 6.647 6.726 6.470 6.578 4,798,159 +0.03(+0.45%)
May 02, 2024 6.499 6.588 6.430 6.549 4,229,696 +0.15(+2.31%)
May 01, 2024 6.411 6.519 6.322 6.401 6,431,074 +0.00(+0.00%)
Apr 30, 2024 6.411 6.465 6.361 6.401 5,908,186 -0.05(-0.76%)
Apr 29, 2024 6.361 6.499 6.342 6.450 5,073,980 +0.12(+1.87%)
Apr 26, 2024 6.253 6.381 6.253 6.332 4,406,461 +0.10(+1.58%)
Apr 25, 2024 6.342 6.558 6.155 6.233 7,125,324 -0.05(-0.78%)
Apr 24, 2024 6.263 6.347 6.233 6.283 6,263,481 +0.02(+0.31%)
Apr 23, 2024 6.204 6.283 6.130 6.263 2,581,991 +0.08(+1.27%)
Apr 22, 2024 6.155 6.204 6.066 6.184 3,194,349 +0.09(+1.45%)
Apr 19, 2024 6.076 6.140 6.061 6.096 3,677,318 +0.01(+0.16%)
Apr 18, 2024 6.096 6.125 6.027 6.086 2,552,351 +0.00(+0.00%)
Apr 17, 2024 6.096 6.184 6.076 6.086 3,400,353 +0.02(+0.32%)
Apr 16, 2024 6.105 6.150 6.007 6.066 3,186,137 -0.07(-1.12%)
Apr 15, 2024 6.263 6.361 6.105 6.135 2,714,173 -0.13(-2.04%)
Apr 12, 2024 6.371 6.401 6.243 6.263 4,191,090 -0.10(-1.55%)
Apr 11, 2024 6.371 6.416 6.253 6.361 2,790,328 -0.01(-0.15%)
Apr 10, 2024 6.450 6.460 6.293 6.371 2,802,646 -0.18(-2.71%)
Apr 09, 2024 6.430 6.549 6.430 6.549 3,209,857 +0.10(+1.53%)
Apr 08, 2024 6.312 6.470 6.312 6.450 3,793,982 +0.12(+1.87%)
Apr 05, 2024 6.184 6.332 6.165 6.332 5,562,456 +0.15(+2.39%)
Apr 04, 2024 6.322 6.381 6.174 6.184 3,380,023 -0.10(-1.57%)
Apr 03, 2024 6.243 6.352 6.229 6.283 5,071,546 +0.00(+0.00%)
Apr 02, 2024 6.332 6.332 6.204 6.283 6,488,247 -0.11(-1.69%)
Apr 01, 2024 6.627 6.637 6.381 6.391 9,595,923 -0.23(-3.42%)
Mar 28, 2024 6.657 6.605 6.578 6.617 6,001,934 -0.01(-0.15%)
Mar 27, 2024 6.421 6.637 6.421 6.627 6,321,045 +0.25(+3.86%)
Mar 26, 2024 6.499 6.499 6.361 6.381 5,412,237 -0.04(-0.61%)
Mar 25, 2024 6.342 6.480 6.312 6.421 4,739,100 +0.13(+2.03%)
Mar 22, 2024 6.480 6.494 6.283 6.293 11,160,707 -0.25(-3.76%)
Mar 21, 2024 6.647 6.657 6.519 6.539 4,238,895 -0.06(-0.90%)
Mar 20, 2024 6.470 6.613 6.450 6.598 4,574,162 +0.11(+1.67%)
Mar 19, 2024 6.430 6.539 6.421 6.489 8,188,825 +0.08(+1.23%)
Mar 18, 2024 6.263 6.460 6.233 6.411 8,461,325 +0.25(+3.99%)
Mar 15, 2024 6.598 6.765 6.027 6.165 48,471,008 -0.50(-7.53%)
Mar 14, 2024 6.489 6.677 6.450 6.667 7,936,425 +0.14(+2.11%)
Mar 13, 2024 6.450 6.563 6.421 6.529 10,983,095 +0.08(+1.30%)
Mar 12, 2024 6.406 6.465 6.357 6.445 10,158,240 +0.05(+0.76%)
Mar 11, 2024 6.377 6.438 6.343 6.396 10,283,819 +0.04(+0.61%)
Mar 08, 2024 6.523 6.611 6.357 6.357 10,420,575 -0.20(-2.98%)
Mar 07, 2024 6.992 6.992 6.396 6.553 39,027,632 -0.74(-10.17%)
Mar 06, 2024 7.275 7.373 7.256 7.295 3,707,847 +0.05(+0.67%)
Mar 05, 2024 7.119 7.353 7.075 7.246 6,289,365 +0.09(+1.23%)
Mar 04, 2024 7.139 7.256 6.982 7.158 5,305,300 +0.03(+0.41%)
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.