Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 6.590 6.590 6.121 6.200 79,462 -0.37(-5.56%)
May 30, 2024 6.360 6.570 6.260 6.565 52,023 +0.27(+4.21%)
May 29, 2024 6.210 6.340 6.110 6.300 44,112 -0.06(-0.94%)
May 28, 2024 6.200 6.670 5.980 6.360 149,951 +0.23(+3.75%)
May 24, 2024 6.080 6.150 5.870 6.130 60,108 +0.05(+0.82%)
May 23, 2024 6.330 6.440 6.050 6.080 90,845 -0.31(-4.85%)
May 22, 2024 6.690 6.830 6.340 6.390 53,721 -0.38(-5.61%)
May 21, 2024 7.130 7.167 6.700 6.770 129,754 -0.31(-4.38%)
May 20, 2024 6.460 7.160 6.400 7.080 183,864 +0.54(+8.26%)
May 17, 2024 6.710 6.810 6.520 6.540 49,851 -0.19(-2.82%)
May 16, 2024 6.660 6.940 6.540 6.730 134,518 +0.15(+2.28%)
May 15, 2024 7.030 7.095 6.386 6.580 104,311 -0.43(-6.20%)
May 14, 2024 7.000 7.730 6.830 7.015 159,827 +0.05(+0.79%)
May 13, 2024 6.570 7.220 6.480 6.960 160,835 +0.49(+7.57%)
May 10, 2024 6.780 6.780 6.310 6.470 76,575 -0.20(-3.00%)
May 09, 2024 6.460 6.800 6.390 6.670 92,037 +0.18(+2.77%)
May 08, 2024 6.530 6.840 6.220 6.490 127,469 +0.12(+1.88%)
May 07, 2024 7.570 7.570 6.150 6.370 151,955 -1.23(-16.18%)
May 06, 2024 5.790 7.850 5.780 7.600 415,991 +1.98(+35.23%)
May 03, 2024 5.960 6.310 5.410 5.620 91,367 -0.21(-3.60%)
May 02, 2024 5.500 5.930 5.500 5.830 66,667 +0.63(+12.12%)
May 01, 2024 5.150 5.315 5.090 5.200 26,991 -0.01(-0.19%)
Apr 30, 2024 5.310 5.380 5.110 5.210 48,596 -0.18(-3.34%)
Apr 29, 2024 5.520 5.685 5.300 5.390 52,225 -0.06(-1.10%)
Apr 26, 2024 5.600 5.791 5.320 5.450 42,811 -0.10(-1.80%)
Apr 25, 2024 5.719 5.719 5.435 5.550 19,857 -0.04(-0.72%)
Apr 24, 2024 5.540 5.730 5.520 5.590 21,044 +0.16(+2.95%)
Apr 23, 2024 5.570 5.625 5.320 5.430 30,641 -0.15(-2.69%)
Apr 22, 2024 5.710 5.830 5.570 5.580 39,068 -0.31(-5.26%)
Apr 19, 2024 5.790 6.310 5.700 5.890 85,184 +0.00(+0.00%)
Apr 18, 2024 6.190 6.250 5.790 5.890 36,979 -0.33(-5.31%)
Apr 17, 2024 5.680 6.530 5.615 6.220 100,518 +0.63(+11.27%)
Apr 16, 2024 5.450 5.660 5.450 5.590 30,869 +0.09(+1.64%)
Apr 15, 2024 5.700 5.740 5.500 5.500 14,935 -0.19(-3.34%)
Apr 12, 2024 5.780 5.880 5.410 5.690 34,542 -0.13(-2.23%)
Apr 11, 2024 5.970 5.970 5.820 5.820 25,742 -0.19(-3.16%)
Apr 10, 2024 6.270 6.275 5.690 6.010 29,985 -0.32(-5.06%)
Apr 09, 2024 6.200 6.450 6.200 6.330 46,992 +0.15(+2.43%)
Apr 08, 2024 6.370 6.520 6.120 6.180 40,370 -0.20(-3.13%)
Apr 05, 2024 6.600 6.620 6.325 6.380 29,149 -0.16(-2.45%)
Apr 04, 2024 6.370 6.780 6.325 6.540 75,185 +0.29(+4.64%)
Apr 03, 2024 6.270 6.460 6.080 6.250 36,465 -0.14(-2.19%)
Apr 02, 2024 6.510 6.510 6.010 6.390 58,187 -0.12(-1.84%)
Apr 01, 2024 6.790 6.790 6.450 6.510 42,770 -0.35(-5.10%)
Mar 28, 2024 7.330 7.330 6.812 6.860 50,842 -0.53(-7.17%)
Mar 27, 2024 7.290 7.400 7.135 7.390 80,556 +0.18(+2.50%)
Mar 26, 2024 6.950 7.230 6.950 7.210 52,801 +0.26(+3.74%)
Mar 25, 2024 6.870 6.950 6.800 6.950 34,674 +0.17(+2.51%)
Mar 22, 2024 6.890 6.928 6.650 6.780 31,813 -0.11(-1.60%)
Mar 21, 2024 6.930 7.020 6.580 6.890 74,363 -0.02(-0.29%)
Mar 20, 2024 6.900 6.910 6.775 6.910 24,650 -0.04(-0.58%)
Mar 19, 2024 6.860 7.027 6.790 6.950 65,833 +0.11(+1.61%)
Mar 18, 2024 7.050 7.070 6.800 6.840 80,490 +0.06(+0.88%)
Mar 15, 2024 6.500 6.890 6.500 6.780 35,834 +0.33(+5.12%)
Mar 14, 2024 6.480 6.520 6.351 6.450 28,993 +0.03(+0.47%)
Mar 13, 2024 6.280 6.450 6.270 6.420 39,664 +0.16(+2.56%)
Mar 12, 2024 6.620 6.630 6.260 6.260 41,103 -0.36(-5.44%)
Mar 11, 2024 6.400 6.710 6.250 6.620 51,941 +0.29(+4.58%)
Mar 08, 2024 6.520 6.700 6.250 6.330 61,864 -0.14(-2.16%)
Mar 07, 2024 6.900 6.990 6.430 6.470 91,136 -0.42(-6.10%)
Mar 06, 2024 7.160 7.200 6.825 6.890 51,975 -0.19(-2.68%)
Mar 05, 2024 6.650 7.120 6.590 7.080 57,869 +0.36(+5.36%)
Mar 04, 2024 6.810 6.830 6.350 6.720 78,658 -0.12(-1.75%)
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.