Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
5875T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.97 | 0.00 | 0.00% | 9.95 | 9.97 | 9.95 | 0 |
| Jun 06 2024 | 9.97 | 0.00 | 0.00% | 9.95 | 9.97 | 9.95 | 0 |
| Jun 05 2024 | 9.97 | 0.00 | 0.00% | 9.95 | 9.97 | 9.95 | 0 |
| Jun 04 2024 | 9.97 | 0.00 | 0.00% | 9.95 | 9.97 | 9.95 | 0 |
| Jun 03 2024 | 9.97 | 0.00 | 0.00% | 9.95 | 9.97 | 9.95 | 0 |
| May 31 2024 | 9.97 | 0.00 | 0.00% | 9.93 | 9.97 | 9.93 | 0 |
| May 30 2024 | 9.97 | 0.00 | 0.00% | 9.93 | 9.97 | 9.93 | 0 |
| May 29 2024 | 9.97 | 0.04 | 0.40% | 9.95 | 9.97 | 9.95 | 0 |
| May 28 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 9.93 | 9.93 | 0 |
| May 27 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 9.93 | 9.93 | 0 |
| May 24 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 9.93 | 9.93 | 0 |
| May 23 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 9.93 | 9.93 | 0 |
| May 22 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 9.93 | 9.93 | 0 |
| May 21 2024 | 9.93 | -0.01 | -0.10% | 9.93 | 9.93 | 9.93 | 0 |
| May 20 2024 | 9.94 | 0.00 | 0.00% | 9.93 | 9.94 | 9.93 | 0 |
| May 17 2024 | 9.94 | 0.00 | 0.00% | 9.93 | 9.94 | 9.93 | 0 |
| May 16 2024 | 9.94 | 0.15 | 1.53% | 9.92 | 9.94 | 9.92 | 0 |
| May 15 2024 | 9.79 | -0.11 | -1.11% | 9.93 | 9.93 | 9.79 | 0 |
| May 14 2024 | 9.90 | -0.03 | -0.30% | 9.93 | 9.96 | 9.90 | 0 |
| May 13 2024 | 9.93 | -0.03 | -0.30% | 9.93 | 9.96 | 9.81 | 0 |
| May 10 2024 | 9.96 | 0.00 | 0.00% | 9.93 | 9.96 | 9.93 | 0 |
| May 09 2024 | 9.96 | 0.01 | 0.10% | 9.89 | 9.96 | 9.88 | 0 |
| May 08 2024 | 9.95 | 0.07 | 0.71% | 9.88 | 9.95 | 9.83 | 0 |
| May 07 2024 | 9.88 | 0.23 | 2.38% | 9.78 | 9.88 | 9.67 | 0 |
| May 06 2024 | 9.65 | 0.27 | 2.88% | 9.37 | 9.66 | 9.35 | 0 |
| May 03 2024 | 9.38 | 0.90 | 10.61% | 8.68 | 9.38 | 8.62 | 0 |
| May 02 2024 | 8.48 | 0.65 | 8.30% | 7.92 | 8.54 | 7.92 | 0 |
| Apr 30 2024 | 7.83 | -0.26 | -3.21% | 8.22 | 8.26 | 7.79 | 0 |
| Apr 29 2024 | 8.09 | -0.05 | -0.61% | 8.38 | 8.41 | 7.97 | 0 |
| Apr 26 2024 | 8.14 | 0.16 | 2.01% | 8.50 | 8.52 | 8.00 | 0 |
| Apr 25 2024 | 7.98 | 0.05 | 0.63% | 7.49 | 8.03 | 7.28 | 0 |
| Apr 24 2024 | 7.93 | -0.60 | -7.03% | 9.04 | 9.04 | 7.81 | 0 |
| Apr 23 2024 | 8.53 | 1.04 | 13.89% | 7.51 | 8.53 | 7.51 | 0 |
| Apr 22 2024 | 7.49 | -0.27 | -3.48% | 7.56 | 7.61 | 6.35 | 0 |
| Apr 19 2024 | 7.76 | 0.88 | 12.79% | 7.54 | 8.60 | 7.10 | 0 |
| Apr 18 2024 | 6.88 | 0.45 | 7.00% | 6.82 | 7.37 | 5.97 | 0 |
| Apr 17 2024 | 6.43 | -0.86 | -11.80% | 7.47 | 7.61 | 6.42 | 0 |
| Apr 16 2024 | 7.29 | -0.55 | -7.02% | 7.55 | 7.68 | 7.21 | 0 |
| Apr 15 2024 | 7.84 | -0.79 | -9.15% | 8.44 | 8.52 | 7.82 | 0 |
| Apr 12 2024 | 8.63 | 0.37 | 4.48% | 8.58 | 8.82 | 8.54 | 0 |
| Apr 11 2024 | 8.26 | -0.01 | -0.12% | 8.36 | 8.45 | 8.24 | 0 |
| Apr 10 2024 | 8.27 | -0.11 | -1.31% | 8.37 | 8.41 | 8.17 | 0 |
| Apr 09 2024 | 8.38 | -0.14 | -1.64% | 8.50 | 8.55 | 8.31 | 0 |
| Apr 08 2024 | 8.52 | -0.23 | -2.63% | 8.66 | 8.69 | 8.45 | 0 |
| Apr 05 2024 | 8.75 | 0.14 | 1.63% | 8.30 | 8.76 | 8.30 | 0 |
| Apr 04 2024 | 8.61 | 0.05 | 0.58% | 8.62 | 8.71 | 8.57 | 0 |
| Apr 03 2024 | 8.56 | 0.30 | 3.63% | 8.35 | 8.59 | 8.33 | 0 |
| Apr 02 2024 | 8.26 | 0.19 | 2.35% | 8.32 | 8.42 | 8.14 | 0 |
| Mar 28 2024 | 8.07 | -0.19 | -2.30% | 8.28 | 8.32 | 8.00 | 0 |
| Mar 27 2024 | 8.26 | -0.22 | -2.59% | 8.48 | 8.49 | 8.22 | 0 |
| Mar 26 2024 | 8.48 | 0.05 | 0.59% | 8.45 | 8.49 | 8.32 | 0 |
| Mar 25 2024 | 8.43 | -0.07 | -0.82% | 8.49 | 8.52 | 8.35 | 0 |
| Mar 22 2024 | 8.50 | 0.15 | 1.80% | 8.30 | 8.55 | 8.30 | 0 |
| Mar 21 2024 | 8.35 | 0.18 | 2.20% | 8.35 | 8.38 | 8.29 | 0 |
| Mar 20 2024 | 8.17 | 0.12 | 1.49% | 8.09 | 8.17 | 8.07 | 0 |
| Mar 19 2024 | 8.05 | 0.12 | 1.51% | 8.00 | 8.05 | 7.79 | 0 |
| Mar 18 2024 | 7.93 | 0.14 | 1.80% | 7.73 | 8.09 | 7.73 | 0 |
| Mar 15 2024 | 7.79 | -0.02 | -0.26% | 7.82 | 8.15 | 7.77 | 0 |
| Mar 14 2024 | 7.81 | 0.06 | 0.77% | 7.87 | 7.96 | 7.70 | 0 |
| Mar 13 2024 | 7.75 | 0.07 | 0.91% | 7.91 | 7.91 | 7.72 | 0 |
| Mar 12 2024 | 7.68 | 0.08 | 1.05% | 7.60 | 7.75 | 7.36 | 0 |
| Mar 11 2024 | 7.60 | -0.15 | -1.94% | 7.66 | 7.79 | 7.55 | 0 |
