Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.800 7.359 6.550 6.700 73,415 -0.08(-1.18%)
Feb 28, 2024 6.860 7.266 6.720 6.780 38,955 -0.21(-3.00%)
Feb 27, 2024 7.720 7.750 6.910 6.990 66,125 -0.09(-1.27%)
Feb 26, 2024 6.700 7.309 6.695 7.080 84,119 +0.32(+4.73%)
Feb 23, 2024 7.190 7.230 6.696 6.760 33,606 -0.42(-5.85%)
Feb 22, 2024 7.850 7.860 6.915 7.180 74,596 -0.68(-8.65%)
Feb 21, 2024 8.220 8.345 7.760 7.860 66,457 -0.70(-8.18%)
Feb 20, 2024 8.000 9.800 7.780 8.560 464,829 +0.78(+10.03%)
Feb 16, 2024 8.190 8.299 7.690 7.780 77,151 -0.66(-7.82%)
Feb 15, 2024 8.780 9.110 8.194 8.440 54,240 -0.52(-5.80%)
Feb 14, 2024 9.020 9.550 8.880 8.960 48,401 -0.06(-0.67%)
Feb 13, 2024 9.740 10.00 8.850 9.020 102,163 -0.92(-9.26%)
Feb 12, 2024 8.710 10.13 8.551 9.940 240,225 +1.10(+12.44%)
Feb 09, 2024 9.020 9.580 8.700 8.840 81,295 -0.14(-1.56%)
Feb 08, 2024 9.100 9.740 8.513 8.980 141,664 -0.22(-2.39%)
Feb 07, 2024 10.46 11.00 8.520 9.200 165,048 -1.31(-12.46%)
Feb 06, 2024 10.49 11.05 10.49 10.51 122,169 -0.36(-3.31%)
Feb 05, 2024 11.77 11.90 10.68 10.87 347,480 -1.73(-13.73%)
Feb 02, 2024 14.01 19.65 12.50 12.60 1,652,538 -2.59(-17.05%)
Feb 01, 2024 13.75 16.60 12.70 15.19 752,993 +0.19(+1.27%)
Jan 31, 2024 19.19 21.00 11.20 15.00 4,834,499 +0.27(+1.83%)
Jan 30, 2024 8.500 28.69 8.360 14.73 18,907,664 +5.43(+58.39%)
Jan 29, 2024 5.840 11.63 5.560 9.300 8,040,208 +3.95(+73.83%)
Jan 26, 2024 5.120 5.427 5.100 5.350 59,302 +0.21(+4.09%)
Jan 25, 2024 5.190 5.490 4.840 5.140 116,654 -0.04(-0.77%)
Jan 24, 2024 5.000 5.450 5.000 5.180 119,690 +0.18(+3.60%)
Jan 23, 2024 5.510 5.605 5.000 5.000 111,783 -0.66(-11.66%)
Jan 22, 2024 6.390 6.452 5.310 5.660 206,945 -1.34(-19.14%)
Jan 19, 2024 8.250 8.790 7.000 7.000 233,254 -1.37(-16.37%)
Jan 18, 2024 8.860 9.400 8.320 8.370 206,997 -0.35(-4.01%)
Jan 17, 2024 9.610 10.21 8.310 8.720 190,006 -1.43(-14.09%)
Jan 16, 2024 10.41 11.44 9.620 10.15 203,858 +0.19(+1.91%)
Jan 12, 2024 11.89 13.46 9.310 9.960 640,320 -1.73(-14.80%)
Jan 11, 2024 12.30 13.38 11.22 11.69 923,589 -0.21(-1.76%)
Jan 10, 2024 11.20 14.61 10.55 11.90 3,430,009 +0.10(+0.85%)
Jan 09, 2024 8.120 16.57 8.060 11.80 16,941,156 +4.23(+55.88%)
Jan 08, 2024 6.340 9.440 6.308 7.570 6,237,183 +1.39(+22.49%)
Jan 05, 2024 5.750 8.340 5.750 6.180 6,988,443 +0.28(+4.75%)
Jan 04, 2024 6.110 6.200 5.300 5.900 1,218,041 -0.30(-4.84%)
Jan 03, 2024 7.350 10.97 5.870 6.200 61,431,000 +3.83(+161.05%)
Jan 02, 2024 2.320 2.600 2.320 2.375 19,979 +0.15(+6.98%)
Dec 29, 2023 2.220 2.220 2.082 2.220 20,721 +0.05(+2.37%)
Dec 28, 2023 2.100 2.210 2.072 2.169 19,399 +0.05(+2.44%)
Dec 27, 2023 2.260 2.260 2.105 2.117 8,686 -0.06(-2.89%)
Dec 26, 2023 2.340 2.570 2.180 2.180 34,057 -0.15(-6.44%)
Dec 22, 2023 2.330 2.590 2.261 2.330 39,579 +0.08(+3.56%)
Dec 21, 2023 2.290 2.360 2.246 2.250 14,815 -0.01(-0.44%)
Dec 20, 2023 2.590 2.680 2.230 2.260 80,168 -0.34(-13.08%)
Dec 19, 2023 2.365 2.680 2.365 2.600 59,993 +0.16(+6.47%)
Dec 18, 2023 2.480 2.490 2.350 2.442 19,903 -0.02(-0.73%)
Dec 15, 2023 3.110 3.340 2.310 2.460 96,682 -0.70(-22.15%)
Dec 14, 2023 3.130 3.310 3.100 3.160 10,042 -0.03(-0.94%)
Dec 13, 2023 3.100 3.210 3.100 3.190 27,889 -0.13(-3.92%)
Dec 12, 2023 3.380 3.520 3.100 3.320 38,777 -0.16(-4.55%)
Dec 11, 2023 3.510 3.740 3.340 3.478 80,557 -0.20(-5.48%)
Dec 08, 2023 3.580 3.831 3.371 3.680 59,762 -0.11(-2.90%)
Dec 07, 2023 3.590 3.965 3.340 3.790 79,684 +0.11(+2.99%)
Dec 06, 2023 3.250 4.000 3.250 3.680 259,192 +0.22(+6.36%)
Dec 05, 2023 3.700 3.750 3.320 3.460 319,490 -0.61(-14.99%)
Dec 04, 2023 4.590 4.590 3.580 4.070 1,152,207 -1.98(-32.73%)
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.