Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 5.600 5.810 5.590 5.800 118,584 +0.20(+3.57%)
Jun 10, 2024 5.800 5.830 5.350 5.600 320,012 -0.31(-5.25%)
Jun 07, 2024 5.793 6.027 5.793 5.910 148,684 +0.09(+1.50%)
Jun 06, 2024 5.881 5.925 5.716 5.823 93,852 -0.10(-1.64%)
Jun 05, 2024 6.007 6.007 5.891 5.920 77,805 -0.10(-1.62%)
Jun 04, 2024 6.075 6.085 5.959 6.017 66,058 -0.07(-1.12%)
Jun 03, 2024 5.949 6.090 5.852 6.085 140,631 +0.25(+4.33%)
May 31, 2024 5.861 5.940 5.774 5.832 82,337 +0.02(+0.33%)
May 30, 2024 5.754 5.900 5.754 5.813 72,221 +0.13(+2.22%)
May 29, 2024 5.696 5.891 5.667 5.686 98,383 -0.12(-2.01%)
May 28, 2024 5.832 5.881 5.580 5.803 242,661 -0.05(-0.83%)
May 24, 2024 5.580 5.910 5.550 5.852 201,785 +0.23(+4.15%)
May 23, 2024 5.259 5.657 5.162 5.618 255,346 +0.57(+11.37%)
May 22, 2024 5.025 5.045 4.928 5.045 66,135 +0.04(+0.78%)
May 21, 2024 5.152 5.191 4.987 5.006 63,653 -0.17(-3.20%)
May 20, 2024 5.162 5.239 5.074 5.171 95,215 +0.01(+0.19%)
May 17, 2024 5.239 5.278 5.064 5.162 97,224 -0.02(-0.38%)
May 16, 2024 5.025 5.200 4.996 5.181 97,185 +0.16(+3.09%)
May 15, 2024 5.025 5.055 4.948 5.025 57,110 +0.00(+0.00%)
May 14, 2024 4.957 5.025 4.909 5.025 52,147 +0.17(+3.40%)
May 13, 2024 4.744 4.928 4.724 4.860 96,774 +0.14(+2.88%)
May 10, 2024 4.957 4.957 4.705 4.724 75,936 -0.22(-4.52%)
May 09, 2024 4.957 4.977 4.855 4.948 98,050 -0.02(-0.39%)
May 08, 2024 4.967 5.006 4.860 4.967 108,522 +0.01(+0.20%)
May 07, 2024 4.860 5.035 4.850 4.957 105,962 +0.10(+2.00%)
May 06, 2024 4.860 4.880 4.728 4.860 59,216 +0.05(+1.01%)
May 03, 2024 4.724 4.831 4.705 4.812 64,435 +0.17(+3.77%)
May 02, 2024 4.598 4.763 4.530 4.637 283,842 +0.07(+1.49%)
May 01, 2024 4.705 4.714 4.530 4.569 123,957 -0.12(-2.49%)
Apr 30, 2024 4.734 4.763 4.646 4.685 81,116 -0.08(-1.63%)
Apr 29, 2024 4.471 4.880 4.471 4.763 139,369 +0.29(+6.52%)
Apr 26, 2024 4.666 4.676 4.433 4.471 157,068 -0.17(-3.56%)
Apr 25, 2024 4.656 4.753 4.588 4.637 66,399 -0.11(-2.25%)
Apr 24, 2024 4.967 4.967 4.695 4.744 106,751 -0.13(-2.59%)
Apr 23, 2024 5.006 5.025 4.841 4.870 94,815 -0.09(-1.76%)
Apr 22, 2024 4.938 5.035 4.870 4.957 149,061 +0.06(+1.19%)
Apr 19, 2024 4.860 5.006 4.860 4.899 123,701 +0.10(+2.02%)
Apr 18, 2024 4.763 4.889 4.763 4.802 116,188 +0.12(+2.49%)
Apr 17, 2024 4.646 4.812 4.583 4.685 105,496 +0.05(+1.05%)
Apr 16, 2024 4.773 4.773 4.617 4.637 123,667 -0.18(-3.83%)
Apr 15, 2024 4.928 4.987 4.758 4.821 233,490 -0.06(-1.20%)
Apr 12, 2024 5.045 5.055 4.880 4.880 96,853 -0.19(-3.83%)
Apr 11, 2024 4.977 5.268 4.904 5.074 195,405 +0.14(+2.76%)
Apr 10, 2024 4.967 5.055 4.938 4.938 103,392 -0.12(-2.31%)
Apr 09, 2024 5.123 5.142 5.030 5.055 97,517 -0.02(-0.38%)
Apr 08, 2024 5.064 5.191 5.006 5.074 111,611 -0.01(-0.19%)
Apr 05, 2024 5.123 5.152 5.025 5.084 101,968 -0.04(-0.76%)
Apr 04, 2024 5.152 5.298 5.123 5.123 115,391 -0.02(-0.38%)
Apr 03, 2024 5.200 5.239 5.132 5.142 113,416 -0.07(-1.31%)
Apr 02, 2024 5.268 5.337 5.210 5.210 102,319 -0.08(-1.47%)
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.