Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.650 5.990 5.620 5.910 36,767 +0.28(+4.97%)
Aug 29, 2024 5.410 5.710 5.380 5.630 23,639 +0.28(+5.23%)
Aug 28, 2024 5.360 5.360 5.240 5.350 18,711 -0.02(-0.37%)
Aug 27, 2024 5.490 5.490 5.298 5.370 20,475 +0.07(+1.32%)
Aug 26, 2024 5.460 5.750 5.280 5.300 118,190 -0.13(-2.39%)
Aug 23, 2024 5.330 5.450 5.210 5.430 77,530 +0.15(+2.84%)
Aug 22, 2024 5.220 5.320 5.220 5.280 6,050 -0.07(-1.31%)
Aug 21, 2024 5.460 5.460 5.210 5.350 36,644 -0.14(-2.55%)
Aug 20, 2024 5.430 5.550 5.350 5.490 18,684 +0.04(+0.73%)
Aug 19, 2024 5.250 5.450 5.250 5.450 17,190 +0.16(+3.02%)
Aug 16, 2024 5.300 5.390 5.050 5.290 47,959 -0.04(-0.75%)
Aug 15, 2024 4.710 5.330 4.600 5.330 87,059 +0.63(+13.40%)
Aug 14, 2024 4.920 4.920 4.510 4.700 30,649 -0.24(-4.86%)
Aug 13, 2024 4.950 5.135 4.790 4.940 70,043 +0.07(+1.44%)
Aug 12, 2024 4.560 4.900 4.560 4.870 41,473 +0.36(+7.98%)
Aug 09, 2024 4.510 4.700 4.350 4.510 17,814 -0.03(-0.66%)
Aug 08, 2024 4.300 4.730 4.300 4.540 30,871 +0.29(+6.82%)
Aug 07, 2024 4.310 4.560 4.060 4.250 51,107 +0.04(+0.95%)
Aug 06, 2024 4.270 4.410 4.200 4.210 58,001 -0.02(-0.47%)
Aug 05, 2024 4.650 4.795 4.150 4.230 66,444 -0.46(-9.81%)
Aug 02, 2024 4.910 5.020 4.650 4.690 59,665 -0.34(-6.76%)
Aug 01, 2024 5.500 5.550 5.030 5.030 39,680 -0.44(-8.04%)
Jul 31, 2024 5.080 5.500 5.000 5.470 57,703 +0.42(+8.32%)
Jul 30, 2024 5.050 5.150 4.920 5.050 59,888 +0.03(+0.60%)
Jul 29, 2024 5.480 5.480 5.000 5.020 51,620 -0.44(-8.06%)
Jul 26, 2024 5.430 5.540 5.350 5.460 35,625 +0.03(+0.55%)
Jul 25, 2024 5.320 5.460 5.200 5.430 29,713 +0.08(+1.50%)
Jul 24, 2024 5.300 5.560 5.290 5.350 37,883 -0.06(-1.11%)
Jul 23, 2024 5.500 5.565 5.200 5.410 150,345 +0.29(+5.66%)
Jul 22, 2024 5.060 5.220 4.950 5.120 97,964 +0.08(+1.59%)
Jul 19, 2024 5.360 5.360 4.970 5.040 80,192 -0.32(-5.97%)
Jul 18, 2024 5.360 5.560 5.330 5.360 20,740 -0.06(-1.11%)
Jul 17, 2024 5.730 5.760 5.040 5.420 69,411 -0.19(-3.39%)
Jul 16, 2024 5.670 5.810 5.500 5.610 47,294 -0.07(-1.23%)
Jul 15, 2024 5.670 5.760 5.470 5.680 39,776 +0.05(+0.89%)
Jul 12, 2024 5.690 5.750 5.450 5.630 47,673 -0.02(-0.35%)
Jul 11, 2024 5.650 5.800 5.430 5.650 42,126 +0.09(+1.62%)
Jul 10, 2024 5.600 5.650 5.380 5.560 26,090 -0.04(-0.71%)
Jul 09, 2024 5.190 5.660 5.100 5.600 72,831 +0.33(+6.26%)
Jul 08, 2024 5.060 5.270 4.980 5.270 79,313 +0.21(+4.15%)
Jul 05, 2024 5.140 5.140 4.930 5.060 32,408 +0.02(+0.40%)
Jul 03, 2024 5.010 5.093 4.990 5.040 9,970 +0.04(+0.80%)
Jul 02, 2024 5.000 5.340 4.950 5.000 56,537 +0.07(+1.42%)
Jul 01, 2024 5.350 5.350 4.900 4.930 60,284 -0.23(-4.46%)
Jun 28, 2024 5.580 5.580 5.120 5.160 205,939 -0.35(-6.35%)
Jun 27, 2024 5.430 5.600 5.320 5.510 29,961 +0.17(+3.18%)
Jun 26, 2024 5.260 5.460 5.260 5.340 21,566 +0.04(+0.75%)
Jun 25, 2024 5.200 5.410 5.060 5.300 94,382 +0.10(+1.92%)
Jun 24, 2024 5.310 5.430 5.070 5.200 83,921 -0.02(-0.38%)
Jun 21, 2024 5.550 5.620 5.220 5.220 164,519 -0.32(-5.78%)
Jun 20, 2024 5.750 5.770 5.510 5.540 21,008 -0.08(-1.42%)
Jun 18, 2024 5.800 6.140 5.620 5.620 44,252 -0.26(-4.42%)
Jun 17, 2024 5.980 5.980 5.750 5.880 38,769 +0.11(+1.91%)
Jun 14, 2024 6.200 6.200 5.760 5.770 55,525 -0.39(-6.33%)
Jun 13, 2024 6.430 6.440 6.060 6.160 34,506 -0.38(-5.81%)
Jun 12, 2024 6.530 6.940 6.320 6.540 34,118 +0.22(+3.48%)
Jun 11, 2024 6.180 6.590 6.115 6.320 41,632 +0.13(+2.10%)
Jun 10, 2024 6.170 6.450 6.035 6.190 41,162 +0.09(+1.48%)
Jun 07, 2024 6.500 6.604 6.040 6.100 42,502 -0.34(-5.28%)
Jun 06, 2024 6.270 6.590 6.120 6.440 28,145 +0.20(+3.21%)
Jun 05, 2024 6.330 6.330 6.080 6.240 32,547 -0.04(-0.64%)
Jun 04, 2024 6.530 6.530 6.230 6.280 45,276 -0.22(-3.38%)
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.