Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 5.390 5.740 5.350 5.500 54,277 +0.15(+2.80%)
May 16, 2024 5.580 5.655 5.250 5.350 57,100 -0.23(-4.12%)
May 15, 2024 5.360 5.710 5.360 5.580 33,707 +0.21(+3.91%)
May 14, 2024 5.370 5.390 5.310 5.370 25,844 +0.06(+1.13%)
May 13, 2024 5.250 5.482 5.250 5.310 29,681 +0.08(+1.53%)
May 10, 2024 5.290 5.355 5.110 5.230 32,373 -0.11(-2.06%)
May 09, 2024 5.310 5.400 5.310 5.340 47,532 -0.01(-0.19%)
May 08, 2024 5.510 5.520 5.070 5.350 83,827 -0.23(-4.12%)
May 07, 2024 5.580 5.610 5.570 5.580 39,840 +0.07(+1.27%)
May 06, 2024 5.410 5.540 5.410 5.510 44,740 +0.10(+1.85%)
May 03, 2024 5.580 5.580 5.385 5.410 16,921 -0.07(-1.28%)
May 02, 2024 5.360 5.580 5.270 5.480 50,894 +0.20(+3.79%)
May 01, 2024 5.370 5.385 5.080 5.280 34,858 -0.11(-2.04%)
Apr 30, 2024 5.420 5.446 5.350 5.390 31,786 -0.06(-1.10%)
Apr 29, 2024 5.380 5.580 5.380 5.450 54,202 +0.09(+1.68%)
Apr 26, 2024 5.070 5.550 5.000 5.360 102,970 +0.35(+6.99%)
Apr 25, 2024 4.920 5.040 4.910 5.010 66,110 +0.05(+1.01%)
Apr 24, 2024 5.000 5.020 4.860 4.960 115,773 -0.08(-1.59%)
Apr 23, 2024 5.090 5.200 4.900 5.040 61,268 -0.11(-2.14%)
Apr 22, 2024 5.270 5.270 5.000 5.150 45,175 -0.15(-2.83%)
Apr 19, 2024 5.250 5.330 5.190 5.300 56,304 +0.02(+0.38%)
Apr 18, 2024 5.170 5.320 5.170 5.280 32,829 +0.10(+1.93%)
Apr 17, 2024 5.120 5.290 4.990 5.180 23,254 +0.06(+1.17%)
Apr 16, 2024 4.960 5.120 4.930 5.120 63,381 +0.17(+3.43%)
Apr 15, 2024 5.200 5.210 4.830 4.950 112,822 -0.18(-3.51%)
Apr 12, 2024 5.330 5.330 5.110 5.130 26,538 -0.20(-3.75%)
Apr 11, 2024 5.220 5.340 5.220 5.330 28,269 +0.06(+1.14%)
Apr 10, 2024 5.380 5.530 5.220 5.270 69,760 -0.23(-4.18%)
Apr 09, 2024 5.740 5.890 5.500 5.500 35,416 -0.22(-3.85%)
Apr 08, 2024 5.370 5.810 5.300 5.720 101,411 +0.32(+5.93%)
Apr 05, 2024 5.360 5.510 5.255 5.400 21,763 -0.01(-0.18%)
Apr 04, 2024 5.550 5.550 5.350 5.410 32,156 -0.11(-1.99%)
Apr 03, 2024 5.150 5.665 5.130 5.520 56,140 +0.37(+7.18%)
Apr 02, 2024 5.240 5.240 4.990 5.150 44,437 -0.14(-2.65%)
Apr 01, 2024 5.340 5.400 5.240 5.290 33,852 -0.11(-2.04%)
Mar 28, 2024 5.450 5.300 5.300 5.400 29,632 -0.08(-1.46%)
Mar 27, 2024 4.990 5.490 4.990 5.480 31,877 +0.52(+10.48%)
Mar 26, 2024 5.000 5.060 4.810 4.960 33,903 +0.00(+0.00%)
Mar 25, 2024 5.430 5.450 4.850 4.960 69,375 -0.44(-8.15%)
Mar 22, 2024 5.530 5.530 5.360 5.400 26,553 -0.15(-2.70%)
Mar 21, 2024 5.500 5.595 5.425 5.550 35,042 +0.05(+0.91%)
Mar 20, 2024 5.460 5.600 5.280 5.500 43,355 +0.10(+1.85%)
Mar 19, 2024 5.450 5.470 5.360 5.400 33,181 -0.03(-0.55%)
Mar 18, 2024 5.440 5.500 5.390 5.430 48,528 +0.00(+0.00%)
Mar 15, 2024 5.100 5.430 5.100 5.430 229,137 +0.25(+4.83%)
Mar 14, 2024 5.230 5.230 5.100 5.180 45,505 -0.04(-0.77%)
Mar 13, 2024 5.290 5.400 5.148 5.220 42,593 -0.08(-1.51%)
Mar 12, 2024 5.230 5.390 5.230 5.300 22,974 +0.09(+1.73%)
Mar 11, 2024 5.430 5.485 5.200 5.210 21,012 -0.22(-4.05%)
Mar 08, 2024 5.270 5.440 5.260 5.430 38,445 +0.26(+5.03%)
Mar 07, 2024 5.410 5.572 5.120 5.170 82,074 -0.19(-3.54%)
Mar 06, 2024 5.300 5.400 5.230 5.360 32,720 +0.13(+2.49%)
Mar 05, 2024 5.290 5.300 5.170 5.230 40,721 -0.07(-1.32%)
Mar 04, 2024 5.430 5.450 5.230 5.300 30,070 -0.14(-2.57%)
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.