Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 5.980 5.990 5.569 5.800 345,359 -0.12(-2.03%)
Mar 01, 2024 5.820 5.980 5.683 5.920 721,300 +0.16(+2.78%)
Feb 29, 2024 5.730 5.830 5.630 5.760 343,779 +0.17(+3.04%)
Feb 28, 2024 5.690 5.730 5.580 5.590 286,116 -0.16(-2.78%)
Feb 27, 2024 5.930 5.930 5.680 5.750 546,763 -0.14(-2.38%)
Feb 26, 2024 5.800 5.970 5.770 5.890 227,460 +0.09(+1.55%)
Feb 23, 2024 5.730 5.810 5.620 5.800 279,376 +0.05(+0.87%)
Feb 22, 2024 5.860 5.860 5.710 5.750 265,464 -0.13(-2.21%)
Feb 21, 2024 5.800 5.900 5.710 5.880 205,402 +0.07(+1.20%)
Feb 20, 2024 5.940 5.940 5.760 5.810 469,215 -0.18(-3.01%)
Feb 16, 2024 6.090 6.090 5.915 5.990 199,616 -0.17(-2.76%)
Feb 15, 2024 6.150 6.240 6.069 6.160 316,292 +0.08(+1.32%)
Feb 14, 2024 5.980 6.100 5.920 6.080 156,007 +0.17(+2.88%)
Feb 13, 2024 6.020 6.100 5.820 5.910 244,596 -0.36(-5.74%)
Feb 12, 2024 6.140 6.370 6.140 6.270 266,092 +0.10(+1.62%)
Feb 09, 2024 6.120 6.250 6.035 6.170 123,960 +0.12(+1.98%)
Feb 08, 2024 5.870 6.215 5.850 6.050 223,030 +0.22(+3.77%)
Feb 07, 2024 5.970 5.970 5.775 5.830 223,809 -0.15(-2.51%)
Feb 06, 2024 5.840 6.000 5.820 5.980 142,125 +0.16(+2.75%)
Feb 05, 2024 5.880 5.970 5.700 5.820 199,334 -0.16(-2.68%)
Feb 02, 2024 5.940 6.040 5.810 5.980 141,032 -0.08(-1.32%)
Feb 01, 2024 6.090 6.120 5.850 6.060 153,115 +0.14(+2.36%)
Jan 31, 2024 6.260 6.260 5.900 5.920 311,539 -0.28(-4.52%)
Jan 30, 2024 6.410 6.410 6.100 6.200 276,393 -0.23(-3.58%)
Jan 29, 2024 6.230 6.450 6.080 6.430 237,266 +0.24(+3.88%)
Jan 26, 2024 6.280 6.380 6.150 6.190 161,091 -0.01(-0.16%)
Jan 25, 2024 6.490 6.490 6.100 6.200 206,167 -0.19(-2.97%)
Jan 24, 2024 6.470 6.600 6.335 6.390 257,592 +0.04(+0.63%)
Jan 23, 2024 6.380 6.660 6.320 6.350 273,629 +0.02(+0.32%)
Jan 22, 2024 5.920 6.340 5.910 6.330 224,409 +0.45(+7.65%)
Jan 19, 2024 5.780 5.900 5.630 5.880 140,671 +0.15(+2.62%)
Jan 18, 2024 5.740 5.750 5.590 5.730 188,858 +0.06(+1.06%)
Jan 17, 2024 5.690 5.740 5.590 5.670 172,416 -0.09(-1.56%)
Jan 16, 2024 5.810 5.845 5.620 5.760 233,315 -0.12(-2.04%)
Jan 12, 2024 5.950 6.000 5.842 5.880 154,843 +0.06(+1.03%)
Jan 11, 2024 5.950 5.950 5.710 5.820 243,138 -0.14(-2.35%)
Jan 10, 2024 6.000 6.050 5.846 5.960 165,676 -0.05(-0.83%)
Jan 09, 2024 6.080 6.110 5.920 6.010 199,195 -0.09(-1.48%)
Jan 08, 2024 6.220 6.350 6.060 6.100 192,761 -0.08(-1.29%)
Jan 05, 2024 6.250 6.380 6.160 6.180 315,595 -0.12(-1.90%)
Jan 04, 2024 5.820 6.430 5.750 6.300 578,026 +0.18(+2.94%)
Jan 03, 2024 6.180 6.500 6.100 6.120 339,127 -0.44(-6.71%)
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.