Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 6.510 7.130 6.230 6.420 1,832,187 -1.33(-17.16%)
Jun 11, 2024 7.870 7.870 7.630 7.750 712,553 -0.15(-1.90%)
Jun 10, 2024 7.770 7.995 7.730 7.900 336,412 +0.09(+1.15%)
Jun 07, 2024 7.890 8.035 7.670 7.810 377,265 -0.10(-1.26%)
Jun 06, 2024 8.000 8.000 7.845 7.910 287,306 -0.09(-1.12%)
Jun 05, 2024 7.960 8.069 7.960 8.000 228,496 +0.06(+0.76%)
Jun 04, 2024 8.140 8.140 7.900 7.940 303,051 -0.22(-2.70%)
Jun 03, 2024 8.240 8.325 8.070 8.160 284,282 +0.00(+0.00%)
May 31, 2024 7.910 8.210 7.910 8.160 412,448 +0.23(+2.90%)
May 30, 2024 7.910 7.990 7.870 7.930 395,705 +0.07(+0.89%)
May 29, 2024 7.870 7.935 7.790 7.860 305,377 -0.08(-1.01%)
May 28, 2024 7.920 8.040 7.865 7.940 212,615 +0.10(+1.28%)
May 24, 2024 7.670 7.905 7.670 7.840 137,520 +0.19(+2.48%)
May 23, 2024 7.730 7.780 7.620 7.650 167,763 -0.08(-1.03%)
May 22, 2024 7.740 7.820 7.710 7.730 217,290 -0.02(-0.26%)
May 21, 2024 7.750 7.810 7.730 7.750 251,020 -0.01(-0.13%)
May 20, 2024 7.840 7.950 7.705 7.760 306,048 -0.06(-0.77%)
May 17, 2024 7.760 7.912 7.740 7.820 232,846 +0.06(+0.77%)
May 16, 2024 7.760 7.860 7.710 7.760 208,970 -0.01(-0.13%)
May 15, 2024 7.660 7.785 7.620 7.770 176,159 +0.15(+1.97%)
May 14, 2024 7.640 7.715 7.585 7.620 235,859 +0.11(+1.46%)
May 13, 2024 7.490 7.690 7.480 7.510 211,935 +0.03(+0.40%)
May 10, 2024 7.390 7.530 7.325 7.480 198,023 +0.08(+1.08%)
May 09, 2024 7.250 7.400 7.250 7.400 182,340 +0.15(+2.07%)
May 08, 2024 7.010 7.300 7.010 7.250 188,895 +0.16(+2.26%)
May 07, 2024 7.000 7.200 7.000 7.090 147,626 +0.07(+1.00%)
May 06, 2024 6.900 7.060 6.890 7.020 137,103 +0.18(+2.63%)
May 03, 2024 7.050 7.050 6.795 6.840 227,134 -0.13(-1.87%)
May 02, 2024 6.660 6.985 6.660 6.970 282,672 +0.37(+5.61%)
May 01, 2024 6.590 6.785 6.570 6.600 167,883 +0.01(+0.15%)
Apr 30, 2024 6.730 6.750 6.580 6.590 189,795 -0.19(-2.80%)
Apr 29, 2024 6.750 6.850 6.710 6.780 216,026 +0.04(+0.52%)
Apr 26, 2024 6.690 6.830 6.655 6.745 143,478 +0.07(+0.97%)
Apr 25, 2024 6.730 6.770 6.640 6.680 165,928 -0.13(-1.91%)
Apr 24, 2024 6.580 6.870 6.570 6.810 247,042 +0.19(+2.87%)
Apr 23, 2024 6.400 6.680 6.400 6.620 242,599 +0.19(+2.95%)
Apr 22, 2024 6.440 6.540 6.410 6.430 227,765 -0.01(-0.16%)
Apr 19, 2024 6.440 6.565 6.380 6.440 269,683 -0.03(-0.46%)
Apr 18, 2024 6.400 6.562 6.360 6.470 222,467 +0.08(+1.25%)
Apr 17, 2024 6.430 6.555 6.390 6.390 199,487 +0.01(+0.16%)
Apr 16, 2024 6.340 6.470 6.200 6.380 216,219 +0.01(+0.16%)
Apr 15, 2024 6.360 6.570 6.350 6.370 259,000 +0.02(+0.31%)
Apr 12, 2024 6.500 6.575 6.340 6.350 229,954 -0.17(-2.61%)
Apr 11, 2024 6.460 6.561 6.390 6.520 208,512 +0.05(+0.77%)
Apr 10, 2024 6.400 6.615 6.390 6.470 217,491 -0.10(-1.52%)
Apr 09, 2024 6.610 6.720 6.545 6.570 250,691 -0.02(-0.30%)
Apr 08, 2024 6.770 6.800 6.565 6.590 232,680 -0.11(-1.64%)
Apr 05, 2024 6.570 6.770 6.570 6.700 290,920 +0.13(+1.98%)
Apr 04, 2024 6.610 6.710 6.530 6.570 221,682 -0.01(-0.15%)
Apr 03, 2024 6.430 6.740 6.430 6.580 261,323 +0.07(+1.08%)
Apr 02, 2024 6.680 6.680 6.495 6.510 208,719 -0.19(-2.84%)
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.