Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.990 5.330 4.870 5.250 935,541 +0.31(+6.28%)
Feb 29, 2024 5.290 5.590 4.830 4.940 1,851,120 -0.14(-2.76%)
Feb 28, 2024 5.130 5.560 5.000 5.080 1,422,934 -0.10(-1.93%)
Feb 27, 2024 5.720 5.777 5.160 5.180 1,441,317 -0.50(-8.80%)
Feb 26, 2024 6.270 6.280 5.458 5.680 2,375,454 -0.44(-7.19%)
Feb 23, 2024 5.700 6.190 5.630 6.120 2,106,938 +0.52(+9.29%)
Feb 22, 2024 5.350 5.680 5.274 5.600 1,594,400 +0.38(+7.28%)
Feb 21, 2024 5.200 5.370 5.080 5.220 1,187,597 -0.05(-0.95%)
Feb 20, 2024 5.400 5.410 5.030 5.270 699,035 -0.09(-1.68%)
Feb 16, 2024 5.510 5.600 5.090 5.360 1,504,004 -0.15(-2.72%)
Feb 15, 2024 5.170 5.760 5.170 5.510 1,960,152 +0.42(+8.25%)
Feb 14, 2024 5.080 5.180 4.670 5.090 1,665,643 +0.17(+3.46%)
Feb 13, 2024 5.000 5.600 4.820 4.920 1,993,252 -0.40(-7.52%)
Feb 12, 2024 6.450 6.450 5.250 5.320 2,158,271 -1.00(-15.82%)
Feb 09, 2024 6.620 6.690 6.280 6.320 674,971 -0.26(-3.95%)
Feb 08, 2024 7.090 7.090 6.170 6.580 2,213,531 -0.41(-5.87%)
Feb 07, 2024 7.120 7.440 6.880 6.990 1,072,065 -0.39(-5.28%)
Feb 06, 2024 6.760 7.650 6.690 7.380 1,934,266 +0.56(+8.21%)
Feb 05, 2024 7.220 7.280 6.590 6.820 1,431,617 -0.51(-6.96%)
Feb 02, 2024 6.960 7.725 6.610 7.330 2,959,476 +0.33(+4.71%)
Feb 01, 2024 6.180 7.130 6.090 7.000 1,920,435 +0.91(+14.94%)
Jan 31, 2024 6.180 6.390 5.750 6.090 767,833 -0.16(-2.56%)
Jan 30, 2024 6.050 6.550 5.950 6.250 900,817 +0.21(+3.48%)
Jan 29, 2024 5.750 6.056 5.380 6.040 808,814 +0.22(+3.78%)
Jan 26, 2024 5.910 6.090 5.800 5.820 806,196 -0.13(-2.18%)
Jan 25, 2024 5.730 6.010 5.450 5.950 628,062 +0.27(+4.75%)
Jan 24, 2024 5.150 5.930 5.106 5.680 1,143,904 +0.63(+12.48%)
Jan 23, 2024 5.260 5.260 4.900 5.050 579,888 -0.19(-3.63%)
Jan 22, 2024 4.940 5.330 4.880 5.240 943,563 +0.26(+5.22%)
Jan 19, 2024 4.500 5.130 4.150 4.980 1,534,908 +0.48(+10.67%)
Jan 18, 2024 4.960 5.150 4.430 4.500 925,130 -0.53(-10.54%)
Jan 17, 2024 5.190 5.310 4.920 5.030 993,757 -0.37(-6.85%)
Jan 16, 2024 5.500 5.770 4.900 5.400 2,476,547 +0.60(+12.50%)
Jan 12, 2024 4.150 4.830 4.150 4.800 2,133,828 +0.82(+20.60%)
Jan 11, 2024 3.550 4.040 3.550 3.980 762,651 +0.32(+8.74%)
Jan 10, 2024 4.120 4.160 3.600 3.660 946,272 -0.55(-13.06%)
Jan 09, 2024 4.350 4.450 4.000 4.210 592,241 -0.29(-6.44%)
Jan 08, 2024 4.550 4.730 4.280 4.500 1,078,105 -0.10(-2.17%)
Jan 05, 2024 3.990 4.790 3.710 4.600 1,264,484 +0.55(+13.58%)
Jan 04, 2024 3.810 4.180 3.750 4.050 813,276 +0.30(+8.00%)
Jan 03, 2024 3.430 4.128 3.240 3.750 1,357,315 +0.33(+9.65%)
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.