Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.190 5.200 5.020 5.020 94,145 -0.20(-3.83%)
Apr 11, 2024 5.120 5.420 5.045 5.220 189,942 +0.14(+2.76%)
Apr 10, 2024 5.110 5.200 5.080 5.080 100,502 -0.12(-2.31%)
Apr 09, 2024 5.270 5.290 5.175 5.200 94,791 -0.02(-0.38%)
Apr 08, 2024 5.210 5.340 5.150 5.220 108,491 -0.01(-0.19%)
Apr 05, 2024 5.270 5.300 5.170 5.230 99,117 -0.04(-0.76%)
Apr 04, 2024 5.300 5.450 5.270 5.270 112,165 -0.02(-0.38%)
Apr 03, 2024 5.350 5.390 5.280 5.290 110,245 -0.07(-1.31%)
Apr 02, 2024 5.420 5.490 5.360 5.360 99,459 -0.08(-1.47%)
Apr 01, 2024 5.740 5.860 5.410 5.440 174,582 -0.33(-5.72%)
Mar 28, 2024 5.940 6.050 5.760 5.770 164,644 -0.12(-2.04%)
Mar 27, 2024 5.350 5.950 5.350 5.890 244,700 +0.52(+9.68%)
Mar 26, 2024 5.700 5.820 5.360 5.370 336,626 +0.04(+0.75%)
Mar 25, 2024 5.520 5.570 5.250 5.330 450,332 -0.14(-2.56%)
Mar 22, 2024 5.577 5.635 5.393 5.470 258,139 -0.12(-2.08%)
Mar 21, 2024 6.023 6.110 5.480 5.586 459,371 -0.57(-9.29%)
Mar 20, 2024 6.052 6.207 6.034 6.159 76,938 +0.14(+2.25%)
Mar 19, 2024 6.071 6.130 6.023 6.023 82,683 -0.02(-0.32%)
Mar 18, 2024 6.042 6.217 6.042 6.042 166,500 -0.03(-0.48%)
Mar 15, 2024 6.052 6.226 6.023 6.071 263,028 -0.08(-1.26%)
Mar 14, 2024 6.411 6.484 6.091 6.149 131,370 -0.19(-3.06%)
Mar 13, 2024 6.401 6.493 6.319 6.343 56,278 -0.07(-1.06%)
Mar 12, 2024 6.401 6.440 6.323 6.411 65,082 +0.06(+0.92%)
Mar 11, 2024 6.401 6.401 6.353 6.353 63,571 +0.00(+0.00%)
Mar 08, 2024 6.430 6.430 6.333 6.353 59,594 +0.00(+0.00%)
Mar 07, 2024 6.382 6.401 6.275 6.353 46,722 +0.04(+0.61%)
Mar 06, 2024 6.362 6.362 6.226 6.314 49,907 -0.03(-0.46%)
Mar 05, 2024 6.343 6.453 6.309 6.343 72,726 -0.06(-0.91%)
Mar 04, 2024 6.236 6.411 6.236 6.401 71,928 +0.15(+2.33%)
Mar 01, 2024 6.401 6.401 6.207 6.256 153,172 -0.16(-2.42%)
Feb 29, 2024 6.314 6.429 6.256 6.411 57,222 +0.16(+2.48%)
Feb 28, 2024 6.294 6.314 6.172 6.256 51,836 -0.05(-0.77%)
Feb 27, 2024 6.285 6.343 6.261 6.304 56,566 +0.06(+0.93%)
Feb 26, 2024 6.110 6.246 6.110 6.246 54,598 +0.10(+1.58%)
Feb 23, 2024 6.285 6.285 6.071 6.149 274,082 -0.14(-2.16%)
Feb 22, 2024 6.391 6.420 6.236 6.285 88,875 -0.13(-1.97%)
Feb 21, 2024 6.547 6.624 6.372 6.411 77,852 -0.16(-2.51%)
Feb 20, 2024 6.721 6.721 6.527 6.576 93,691 -0.16(-2.45%)
Feb 16, 2024 6.741 6.838 6.634 6.741 82,129 -0.05(-0.71%)
Feb 15, 2024 6.653 6.789 6.556 6.789 63,131 +0.15(+2.19%)
Feb 14, 2024 6.517 6.711 6.430 6.644 62,958 +0.17(+2.70%)
Feb 13, 2024 6.556 6.605 6.401 6.469 112,446 -0.26(-3.89%)
Feb 12, 2024 6.770 6.838 6.673 6.731 85,212 +0.00(+0.00%)
Feb 09, 2024 6.624 6.789 6.609 6.731 46,932 +0.09(+1.31%)
Feb 08, 2024 6.610 6.808 6.566 6.644 47,572 +0.03(+0.44%)
Feb 07, 2024 6.644 6.741 6.488 6.614 219,990 -0.03(-0.44%)
Feb 06, 2024 6.585 6.702 6.585 6.644 38,685 +0.07(+1.03%)
Feb 05, 2024 6.634 6.682 6.537 6.576 81,546 -0.10(-1.45%)
Feb 02, 2024 6.721 6.838 6.614 6.673 51,720 -0.12(-1.71%)
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.