Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.990 6.094 5.800 5.930 183,662 +0.06(+1.02%)
Feb 28, 2024 6.010 6.050 5.820 5.870 28,625 +0.02(+0.34%)
Feb 27, 2024 5.950 5.960 5.760 5.850 18,854 -0.09(-1.52%)
Feb 26, 2024 5.810 6.040 5.810 5.940 41,893 +0.11(+1.89%)
Feb 23, 2024 5.960 6.175 5.700 5.830 40,548 -0.15(-2.51%)
Feb 22, 2024 5.790 6.260 5.780 5.980 76,694 +0.29(+5.10%)
Feb 21, 2024 5.750 5.910 5.690 5.690 41,847 -0.06(-1.04%)
Feb 20, 2024 6.190 6.238 5.750 5.750 42,439 -0.46(-7.41%)
Feb 16, 2024 6.440 6.602 6.200 6.210 21,548 -0.22(-3.42%)
Feb 15, 2024 6.080 6.670 6.060 6.430 70,302 +0.30(+4.89%)
Feb 14, 2024 5.950 6.334 5.950 6.130 16,875 +0.20(+3.37%)
Feb 13, 2024 6.000 6.210 5.930 5.930 43,875 +0.00(+0.00%)
Feb 12, 2024 6.060 6.770 5.930 5.930 33,141 -0.07(-1.17%)
Feb 09, 2024 6.080 6.284 5.950 6.000 39,789 -0.09(-1.48%)
Feb 08, 2024 6.060 6.310 6.040 6.090 32,525 +0.02(+0.33%)
Feb 07, 2024 6.120 6.285 6.040 6.070 39,858 +0.00(+0.00%)
Feb 06, 2024 6.390 6.550 6.050 6.070 65,468 -0.15(-2.41%)
Feb 05, 2024 6.420 6.630 6.180 6.220 72,947 -0.29(-4.45%)
Feb 02, 2024 6.490 6.790 6.490 6.510 23,416 -0.01(-0.15%)
Feb 01, 2024 6.830 6.950 6.500 6.520 31,546 -0.16(-2.40%)
Jan 31, 2024 6.860 7.370 6.680 6.680 50,432 -0.16(-2.34%)
Jan 30, 2024 6.950 6.990 6.500 6.840 28,642 -0.14(-2.01%)
Jan 29, 2024 7.610 7.620 6.890 6.980 90,413 -0.47(-6.31%)
Jan 26, 2024 6.780 7.700 6.780 7.450 30,585 +0.65(+9.56%)
Jan 25, 2024 6.700 6.880 6.500 6.800 30,609 +0.29(+4.45%)
Jan 24, 2024 6.670 6.730 6.500 6.510 18,779 -0.06(-0.91%)
Jan 23, 2024 6.610 6.730 6.500 6.570 36,884 +0.02(+0.31%)
Jan 22, 2024 6.750 6.836 6.430 6.550 93,611 -0.16(-2.38%)
Jan 19, 2024 6.820 7.075 6.550 6.710 59,988 +0.02(+0.30%)
Jan 18, 2024 6.820 6.950 6.650 6.690 18,394 -0.17(-2.48%)
Jan 17, 2024 6.700 7.025 6.520 6.860 100,970 +0.09(+1.33%)
Jan 16, 2024 7.500 8.000 6.590 6.770 60,631 -0.58(-7.89%)
Jan 12, 2024 7.830 7.920 7.350 7.350 23,473 -0.20(-2.65%)
Jan 11, 2024 7.780 7.870 7.530 7.550 26,227 -0.25(-3.21%)
Jan 10, 2024 8.310 8.310 7.620 7.800 29,028 -0.51(-6.14%)
Jan 09, 2024 8.620 8.755 8.245 8.310 17,768 -0.34(-3.93%)
Jan 08, 2024 9.100 9.100 8.620 8.650 64,700 -0.30(-3.35%)
Jan 05, 2024 9.140 9.230 8.550 8.950 61,684 -0.24(-2.61%)
Jan 04, 2024 9.930 10.00 9.100 9.190 33,432 -0.66(-6.70%)
Jan 03, 2024 10.53 10.83 9.730 9.850 42,330 -0.56(-5.38%)
Jan 02, 2024 10.94 10.94 10.01 10.41 38,166 -0.58(-5.28%)
Dec 29, 2023 10.10 10.99 9.800 10.99 75,200 +1.01(+10.12%)
Dec 28, 2023 9.990 10.40 9.910 9.980 36,435 -0.16(-1.58%)
Dec 27, 2023 10.66 10.77 9.900 10.14 33,778 -0.61(-5.67%)
Dec 26, 2023 10.34 10.75 10.34 10.75 38,912 +0.26(+2.48%)
Dec 22, 2023 10.40 10.49 10.13 10.49 22,105 +0.08(+0.77%)
Dec 21, 2023 10.30 10.42 9.880 10.41 40,241 +0.24(+2.36%)
Dec 20, 2023 9.600 10.30 9.570 10.17 69,840 +0.67(+7.05%)
Dec 19, 2023 9.410 9.600 9.120 9.500 65,777 +0.18(+1.93%)
Dec 18, 2023 9.200 9.500 9.150 9.320 29,522 +0.17(+1.86%)
Dec 15, 2023 9.110 9.500 8.460 9.150 156,482 -0.01(-0.11%)
Dec 14, 2023 9.300 9.355 8.910 9.160 49,314 +0.12(+1.33%)
Dec 13, 2023 8.750 9.250 8.600 9.040 58,075 +0.37(+4.27%)
Dec 12, 2023 8.640 8.820 8.310 8.670 24,187 +0.02(+0.23%)
Dec 11, 2023 8.650 9.245 8.560 8.650 57,422 -0.20(-2.26%)
Dec 08, 2023 8.880 8.940 8.750 8.850 11,130 -0.01(-0.11%)
Dec 07, 2023 8.850 9.190 8.750 8.860 24,504 +0.07(+0.80%)
Dec 06, 2023 9.000 9.300 8.600 8.790 96,282 -0.18(-2.01%)
Dec 05, 2023 8.880 9.420 8.860 8.970 23,528 +0.11(+1.24%)
Dec 04, 2023 9.130 9.430 8.790 8.860 23,203 -0.09(-1.01%)
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.