Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.570 5.640 5.500 5.570 1,603,506 +0.10(+1.83%)
Mar 26, 2024 5.720 5.730 5.470 5.470 2,453,759 -0.20(-3.53%)
Mar 25, 2024 5.710 5.820 5.630 5.670 1,736,028 -0.02(-0.35%)
Mar 22, 2024 5.710 5.768 5.470 5.690 2,129,340 +0.03(+0.53%)
Mar 21, 2024 5.820 6.015 5.650 5.660 3,438,993 -0.10(-1.74%)
Mar 20, 2024 5.620 5.810 5.600 5.760 1,472,263 +0.02(+0.35%)
Mar 19, 2024 5.670 5.800 5.640 5.740 1,698,908 +0.01(+0.17%)
Mar 18, 2024 5.470 5.860 5.400 5.730 3,188,960 +0.23(+4.18%)
Mar 15, 2024 5.500 5.600 5.445 5.500 2,485,842 -0.06(-1.08%)
Mar 14, 2024 5.510 5.779 5.440 5.560 4,814,243 +0.45(+8.81%)
Mar 13, 2024 5.110 5.287 5.050 5.110 2,707,827 -0.01(-0.20%)
Mar 12, 2024 5.310 5.380 5.105 5.120 2,087,906 -0.18(-3.40%)
Mar 11, 2024 5.420 5.580 5.260 5.300 1,840,189 -0.15(-2.75%)
Mar 08, 2024 5.570 5.690 5.440 5.450 2,025,156 -0.04(-0.73%)
Mar 07, 2024 5.310 5.590 5.300 5.490 2,256,991 +0.22(+4.17%)
Mar 06, 2024 5.180 5.315 5.170 5.270 3,159,535 +0.17(+3.33%)
Mar 05, 2024 5.350 5.350 5.090 5.100 2,612,926 -0.26(-4.85%)
Mar 04, 2024 5.630 5.790 5.325 5.360 3,004,064 -0.33(-5.80%)
Mar 01, 2024 5.620 5.910 5.460 5.690 2,455,186 +0.09(+1.61%)
Feb 29, 2024 5.920 5.960 5.470 5.600 3,800,961 -0.20(-3.45%)
Feb 28, 2024 6.170 6.170 5.515 5.800 9,882,901 -2.52(-30.29%)
Feb 27, 2024 8.320 8.460 8.170 8.320 1,852,552 +0.11(+1.34%)
Feb 26, 2024 8.270 8.385 8.130 8.210 1,140,991 -0.19(-2.26%)
Feb 23, 2024 8.170 8.400 8.090 8.400 1,110,766 +0.27(+3.32%)
Feb 22, 2024 8.310 8.360 8.100 8.130 921,454 -0.15(-1.81%)
Feb 21, 2024 8.660 8.710 8.260 8.280 1,222,860 -0.45(-5.15%)
Feb 20, 2024 8.650 8.760 8.575 8.730 809,884 -0.11(-1.24%)
Feb 16, 2024 9.010 9.040 8.820 8.840 731,378 -0.33(-3.60%)
Feb 15, 2024 8.860 9.200 8.805 9.170 830,595 +0.41(+4.68%)
Feb 14, 2024 8.720 8.815 8.520 8.760 710,859 +0.21(+2.46%)
Feb 13, 2024 8.580 8.785 8.440 8.550 1,041,283 -0.41(-4.58%)
Feb 12, 2024 8.720 9.070 8.720 8.960 1,057,317 +0.22(+2.52%)
Feb 09, 2024 8.700 8.800 8.620 8.740 992,632 +0.09(+1.04%)
Feb 08, 2024 8.490 8.700 8.410 8.650 878,309 +0.20(+2.37%)
Feb 07, 2024 8.490 8.495 8.300 8.450 734,301 -0.01(-0.12%)
Feb 06, 2024 8.540 8.735 8.410 8.460 800,948 -0.03(-0.35%)
Feb 05, 2024 8.460 8.530 8.270 8.490 782,046 -0.11(-1.28%)
Feb 02, 2024 8.500 8.780 8.390 8.600 733,795 +0.05(+0.58%)
Feb 01, 2024 8.440 8.610 8.170 8.550 1,470,157 +0.18(+2.15%)
Jan 31, 2024 8.650 8.725 8.370 8.370 1,631,171 -0.28(-3.24%)
Jan 30, 2024 8.530 8.675 8.385 8.650 905,777 +0.01(+0.12%)
Jan 29, 2024 8.270 8.680 8.150 8.640 993,859 +0.36(+4.35%)
Jan 26, 2024 8.250 8.400 8.190 8.280 1,022,423 +0.03(+0.36%)
Jan 25, 2024 8.040 8.270 7.965 8.250 1,310,847 +0.32(+4.04%)
Jan 24, 2024 8.080 8.100 7.835 7.930 767,463 +0.00(+0.00%)
Jan 23, 2024 7.950 8.030 7.745 7.930 729,653 +0.10(+1.28%)
Jan 22, 2024 7.870 7.920 7.540 7.830 1,596,344 +0.04(+0.51%)
Jan 19, 2024 7.690 7.845 7.590 7.790 1,040,759 +0.16(+2.10%)
Jan 18, 2024 7.570 7.645 7.410 7.630 1,073,531 +0.16(+2.14%)
Jan 17, 2024 7.450 7.528 7.285 7.470 1,071,060 -0.13(-1.71%)
Jan 16, 2024 7.600 7.660 7.510 7.600 1,300,606 -0.10(-1.30%)
Jan 12, 2024 7.810 7.940 7.660 7.700 785,280 -0.08(-1.03%)
Jan 11, 2024 7.730 7.830 7.570 7.780 912,126 +0.03(+0.39%)
Jan 10, 2024 7.650 7.875 7.620 7.750 1,573,347 +0.12(+1.57%)
Jan 09, 2024 7.880 7.940 7.600 7.630 881,032 -0.36(-4.51%)
Jan 08, 2024 7.940 8.170 7.845 7.990 1,034,222 +0.06(+0.76%)
Jan 05, 2024 7.900 8.070 7.890 7.930 815,830 -0.07(-0.88%)
Jan 04, 2024 7.810 8.080 7.760 8.000 898,159 +0.24(+3.09%)
Jan 03, 2024 7.910 8.070 7.675 7.760 1,122,860 -0.24(-3.00%)
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.