Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 6.550 6.660 6.010 6.080 326,119 -0.69(-10.19%)
Jun 11, 2024 6.200 6.830 5.760 6.770 368,384 +0.27(+4.15%)
Jun 10, 2024 6.150 6.580 6.090 6.500 158,522 +0.33(+5.35%)
Jun 07, 2024 6.490 6.772 6.110 6.170 237,044 -0.50(-7.50%)
Jun 06, 2024 6.650 6.950 6.610 6.670 157,471 -0.06(-0.89%)
Jun 05, 2024 6.720 7.000 6.450 6.730 288,445 +0.12(+1.82%)
Jun 04, 2024 7.040 7.040 6.571 6.610 145,581 -0.20(-2.94%)
Jun 03, 2024 6.600 7.210 6.575 6.810 174,503 +0.26(+3.97%)
May 31, 2024 6.000 7.500 6.000 6.550 593,651 +0.55(+9.17%)
May 30, 2024 6.210 6.240 5.910 6.000 181,892 +0.00(+0.00%)
May 29, 2024 6.510 6.930 6.000 6.000 403,507 -0.65(-9.77%)
May 28, 2024 7.400 7.467 6.430 6.650 330,508 -0.64(-8.78%)
May 24, 2024 7.130 7.360 6.910 7.290 107,818 +0.21(+2.97%)
May 23, 2024 7.850 7.850 6.820 7.080 324,534 -0.57(-7.45%)
May 22, 2024 7.950 8.240 7.510 7.650 328,191 -0.58(-7.05%)
May 21, 2024 8.700 9.180 8.230 8.230 270,633 -0.52(-5.94%)
May 20, 2024 8.350 8.980 8.000 8.750 320,612 +0.44(+5.29%)
May 17, 2024 8.000 8.350 7.380 8.310 472,061 +0.28(+3.49%)
May 16, 2024 8.720 9.080 8.030 8.030 462,909 -0.69(-7.91%)
May 15, 2024 8.500 10.40 8.490 8.720 1,016,366 +0.36(+4.31%)
May 14, 2024 7.030 8.360 6.954 8.360 788,430 +1.51(+22.04%)
May 13, 2024 6.500 7.260 6.170 6.850 588,678 +0.92(+15.51%)
May 10, 2024 6.130 6.350 5.400 5.930 536,099 -0.10(-1.66%)
May 09, 2024 5.100 6.930 5.000 6.030 2,117,269 +1.21(+25.10%)
May 08, 2024 5.300 5.300 4.790 4.820 420,005 -0.53(-9.91%)
May 07, 2024 5.490 5.560 5.200 5.350 329,243 -0.04(-0.74%)
May 06, 2024 5.300 5.760 5.210 5.390 397,962 +0.21(+4.05%)
May 03, 2024 5.470 5.730 4.860 5.180 609,601 -0.27(-4.95%)
May 02, 2024 6.200 6.200 5.450 5.450 673,321 -0.66(-10.80%)
May 01, 2024 5.460 6.310 5.460 6.110 1,077,337 +0.54(+9.69%)
Apr 30, 2024 6.890 6.890 5.368 5.570 2,171,094 -1.71(-23.49%)
Apr 29, 2024 18.00 20.00 5.230 7.280 9,592,046 -10.73(-59.58%)
Apr 26, 2024 13.71 18.20 13.71 18.01 1,059,644 +4.41(+32.43%)
Apr 25, 2024 12.55 13.64 12.55 13.60 330,059 +0.86(+6.75%)
Apr 24, 2024 11.99 13.65 11.98 12.74 490,102 +0.86(+7.24%)
Apr 23, 2024 11.57 12.34 11.40 11.88 226,539 +0.39(+3.39%)
Apr 22, 2024 10.17 11.74 10.10 11.49 320,016 +1.43(+14.21%)
Apr 19, 2024 9.850 10.18 9.620 10.06 224,762 +0.21(+2.13%)
Apr 18, 2024 9.110 9.880 9.040 9.850 241,420 +0.86(+9.57%)
Apr 17, 2024 10.00 10.32 8.860 8.990 292,877 -1.09(-10.81%)
Apr 16, 2024 11.00 11.12 9.601 10.08 194,003 -1.01(-9.11%)
Apr 15, 2024 11.68 11.99 10.85 11.09 153,981 -0.54(-4.64%)
Apr 12, 2024 12.18 12.20 11.59 11.63 132,877 -0.57(-4.67%)
Apr 11, 2024 11.90 12.33 11.80 12.20 147,604 +0.45(+3.83%)
Apr 10, 2024 11.09 11.80 10.86 11.75 98,041 +0.26(+2.26%)
Apr 09, 2024 11.48 12.15 11.26 11.49 141,447 +0.03(+0.26%)
Apr 08, 2024 10.97 11.68 10.91 11.46 157,407 +0.36(+3.24%)
Apr 05, 2024 11.19 11.59 10.85 11.10 186,055 +0.06(+0.54%)
Apr 04, 2024 11.22 11.47 10.87 11.04 185,488 -0.25(-2.21%)
Apr 03, 2024 11.25 11.59 11.14 11.29 118,745 +0.11(+0.98%)
Apr 02, 2024 12.24 12.32 11.07 11.18 200,714 -0.78(-6.52%)
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.