Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.580 6.865 6.540 6.550 421,047 +0.00(+0.00%)
Jul 18, 2024 6.720 6.849 6.530 6.550 343,496 -0.20(-2.96%)
Jul 17, 2024 6.750 7.015 6.595 6.750 728,862 -0.23(-3.30%)
Jul 16, 2024 6.820 7.060 6.740 6.980 730,349 +0.29(+4.33%)
Jul 15, 2024 6.240 6.790 6.120 6.690 690,142 +0.52(+8.43%)
Jul 12, 2024 6.380 6.430 6.080 6.170 877,595 -0.09(-1.44%)
Jul 11, 2024 5.860 6.300 5.830 6.260 873,206 +0.44(+7.56%)
Jul 10, 2024 6.150 6.190 5.665 5.820 840,988 -0.20(-3.32%)
Jul 09, 2024 6.620 6.630 5.830 6.020 1,544,478 -0.59(-8.93%)
Jul 08, 2024 6.520 6.890 6.520 6.610 462,266 +0.04(+0.61%)
Jul 05, 2024 6.760 6.760 6.465 6.570 480,641 -0.24(-3.52%)
Jul 03, 2024 6.650 6.825 6.590 6.810 306,623 +0.19(+2.87%)
Jul 02, 2024 6.780 6.930 6.590 6.620 460,839 -0.18(-2.65%)
Jul 01, 2024 6.880 6.990 6.520 6.800 731,183 -0.06(-0.87%)
Jun 28, 2024 6.740 6.950 6.650 6.860 6,436,739 +0.14(+2.08%)
Jun 27, 2024 6.710 7.050 6.635 6.720 836,190 -0.22(-3.17%)
Jun 26, 2024 6.790 6.970 6.420 6.940 1,255,673 +0.15(+2.21%)
Jun 25, 2024 6.920 7.110 6.690 6.790 931,299 -0.14(-2.02%)
Jun 24, 2024 6.950 7.020 6.760 6.930 712,362 -0.03(-0.43%)
Jun 21, 2024 7.200 7.225 6.770 6.960 1,686,383 -0.25(-3.47%)
Jun 20, 2024 7.910 7.940 7.156 7.210 1,081,517 -0.66(-8.39%)
Jun 18, 2024 8.360 8.677 7.860 7.870 692,093 -0.53(-6.31%)
Jun 17, 2024 8.040 8.810 8.000 8.400 1,092,817 +0.48(+6.06%)
Jun 14, 2024 8.000 8.160 7.890 7.920 485,389 -0.20(-2.40%)
Jun 13, 2024 8.020 8.420 7.875 8.115 843,823 +0.17(+2.14%)
Jun 12, 2024 7.960 8.200 7.726 7.945 682,023 +0.10(+1.21%)
Jun 11, 2024 7.490 7.930 7.285 7.850 567,519 +0.29(+3.84%)
Jun 10, 2024 7.500 8.060 7.360 7.560 853,316 +0.02(+0.27%)
Jun 07, 2024 7.870 8.282 7.500 7.540 833,867 -0.41(-5.16%)
Jun 06, 2024 8.210 8.470 7.790 7.950 452,886 -0.27(-3.28%)
Jun 05, 2024 7.960 8.240 7.640 8.220 630,961 +0.69(+9.16%)
Jun 04, 2024 7.420 7.570 6.950 7.530 1,147,016 +0.00(+0.00%)
Jun 03, 2024 8.280 8.350 7.490 7.530 851,103 -0.72(-8.73%)
May 31, 2024 8.600 8.920 8.220 8.250 764,634 -0.25(-2.94%)
May 30, 2024 7.900 8.730 7.854 8.500 996,606 +0.59(+7.46%)
May 29, 2024 7.700 7.990 7.700 7.910 357,840 +0.14(+1.80%)
May 28, 2024 7.950 8.000 7.710 7.770 547,028 -0.07(-0.89%)
May 24, 2024 7.770 8.076 7.610 7.840 657,667 +0.22(+2.89%)
May 23, 2024 7.830 7.875 7.610 7.620 637,772 -0.17(-2.18%)
May 22, 2024 7.700 7.825 7.590 7.790 751,420 +0.08(+1.04%)
May 21, 2024 7.860 8.040 7.710 7.710 557,463 -0.19(-2.41%)
May 20, 2024 7.860 7.970 7.530 7.900 944,691 +0.13(+1.67%)
May 17, 2024 7.770 8.040 7.730 7.770 826,809 +0.05(+0.65%)
May 16, 2024 8.330 8.390 7.660 7.720 1,685,943 -0.59(-7.10%)
May 15, 2024 9.120 9.400 8.190 8.310 1,586,600 -0.77(-8.48%)
May 14, 2024 9.530 9.800 9.060 9.080 537,652 -0.45(-4.72%)
May 13, 2024 9.250 9.870 9.240 9.530 589,333 +0.21(+2.25%)
May 10, 2024 9.450 9.830 8.970 9.320 1,406,436 +0.02(+0.22%)
May 09, 2024 10.69 10.70 9.280 9.300 3,496,486 -3.03(-24.57%)
May 08, 2024 12.24 12.64 11.82 12.33 1,219,659 -0.05(-0.40%)
May 07, 2024 12.51 12.88 12.29 12.38 849,514 -0.06(-0.48%)
May 06, 2024 12.52 12.73 12.11 12.44 584,068 -0.07(-0.56%)
May 03, 2024 12.52 12.80 12.24 12.51 870,408 +0.02(+0.16%)
May 02, 2024 11.87 12.50 11.64 12.49 602,934 +0.85(+7.30%)
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.