Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.860 6.040 5.780 5.800 3,223,803 -0.20(-3.33%)
Jul 16, 2024 5.900 6.020 5.890 6.000 3,653,526 +0.17(+2.92%)
Jul 15, 2024 5.730 5.925 5.650 5.830 2,800,357 +0.13(+2.28%)
Jul 12, 2024 5.680 5.770 5.595 5.700 2,125,520 +0.09(+1.60%)
Jul 11, 2024 5.600 5.680 5.505 5.610 2,840,474 +0.08(+1.45%)
Jul 10, 2024 5.410 5.550 5.350 5.530 1,775,383 +0.18(+3.36%)
Jul 09, 2024 5.380 5.400 5.280 5.350 1,311,237 -0.04(-0.74%)
Jul 08, 2024 5.200 5.490 5.150 5.390 3,743,300 +0.26(+5.07%)
Jul 05, 2024 5.020 5.140 4.920 5.130 1,630,391 +0.10(+1.99%)
Jul 03, 2024 5.050 5.235 4.990 5.030 876,585 +0.00(+0.00%)
Jul 02, 2024 5.060 5.080 4.950 5.030 1,839,508 -0.06(-1.18%)
Jul 01, 2024 5.200 5.270 5.010 5.090 3,040,164 -0.13(-2.49%)
Jun 28, 2024 5.380 5.390 5.115 5.220 5,349,644 -0.07(-1.32%)
Jun 27, 2024 5.220 5.300 5.175 5.290 1,490,579 +0.10(+1.93%)
Jun 26, 2024 5.240 5.265 5.150 5.190 2,095,373 -0.05(-0.95%)
Jun 25, 2024 5.370 5.510 5.225 5.240 2,791,205 -0.19(-3.50%)
Jun 24, 2024 5.150 5.550 5.086 5.430 5,539,059 +0.32(+6.26%)
Jun 21, 2024 4.900 5.140 4.870 5.110 7,078,842 +0.25(+5.14%)
Jun 20, 2024 4.800 4.975 4.750 4.860 2,188,444 +0.08(+1.67%)
Jun 18, 2024 4.760 4.819 4.720 4.780 1,922,537 +0.03(+0.63%)
Jun 17, 2024 4.750 4.785 4.620 4.750 2,431,564 -0.05(-1.04%)
Jun 14, 2024 5.000 5.010 4.740 4.800 2,691,050 -0.24(-4.76%)
Jun 13, 2024 4.730 5.130 4.710 5.040 3,455,106 +0.31(+6.55%)
Jun 12, 2024 4.700 4.800 4.690 4.730 2,308,105 +0.08(+1.72%)
Jun 11, 2024 4.430 4.660 4.420 4.650 1,583,693 +0.16(+3.56%)
Jun 10, 2024 4.580 4.600 4.360 4.490 3,202,286 -0.18(-3.85%)
Jun 07, 2024 4.620 4.780 4.570 4.670 1,722,064 +0.03(+0.54%)
Jun 06, 2024 4.690 4.750 4.635 4.645 1,121,957 -0.09(-1.80%)
Jun 05, 2024 4.590 4.750 4.520 4.730 2,103,194 +0.18(+3.96%)
Jun 04, 2024 4.650 4.670 4.470 4.550 3,416,210 -0.14(-2.99%)
Jun 03, 2024 4.710 4.730 4.610 4.690 2,368,062 +0.02(+0.43%)
May 31, 2024 4.530 4.680 4.500 4.670 2,484,452 +0.17(+3.78%)
May 30, 2024 4.540 4.540 4.405 4.500 1,983,878 -0.03(-0.66%)
May 29, 2024 4.600 4.700 4.440 4.530 2,276,814 -0.10(-2.16%)
May 28, 2024 4.790 4.850 4.610 4.630 1,966,273 -0.15(-3.14%)
May 24, 2024 4.820 4.845 4.745 4.780 1,262,379 -0.04(-0.83%)
May 23, 2024 4.830 4.890 4.755 4.820 2,142,161 +0.00(+0.00%)
May 22, 2024 4.680 4.830 4.645 4.820 1,933,177 +0.08(+1.69%)
May 21, 2024 4.720 4.770 4.630 4.740 1,499,235 +0.04(+0.85%)
May 20, 2024 4.600 4.750 4.550 4.700 2,845,000 +0.11(+2.40%)
May 17, 2024 4.600 4.615 4.515 4.590 2,119,507 +0.00(+0.00%)
May 16, 2024 4.450 4.650 4.400 4.590 2,453,152 +0.14(+3.15%)
May 15, 2024 4.590 4.620 4.430 4.450 2,232,455 -0.05(-1.11%)
May 14, 2024 4.450 4.520 4.400 4.500 2,009,497 +0.09(+2.04%)
May 13, 2024 4.350 4.425 4.275 4.410 1,806,030 +0.09(+2.08%)
May 10, 2024 4.350 4.450 4.225 4.320 1,897,796 +0.01(+0.23%)
May 09, 2024 4.550 4.550 4.165 4.310 2,358,881 -0.09(-2.05%)
May 08, 2024 4.470 4.480 4.340 4.400 1,969,738 -0.07(-1.57%)
May 07, 2024 4.450 4.530 4.380 4.470 2,187,542 +0.07(+1.59%)
May 06, 2024 4.520 4.520 4.380 4.400 1,522,748 +0.01(+0.23%)
May 03, 2024 4.450 4.490 4.340 4.390 1,836,337 +0.01(+0.23%)
May 02, 2024 4.440 4.440 4.290 4.380 1,710,771 +0.04(+0.92%)
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.