Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.76 10.76 10.44 10.58 2,536,040 -0.12(-1.09%)
Jun 29, 2023 10.54 10.70 10.50 10.69 1,284,631 +0.13(+1.28%)
Jun 28, 2023 10.64 10.64 10.42 10.56 1,923,724 -0.09(-0.84%)
Jun 27, 2023 10.52 10.69 10.51 10.65 2,038,655 +0.13(+1.28%)
Jun 26, 2023 10.27 10.53 10.26 10.51 3,167,085 +0.24(+2.36%)
Jun 23, 2023 10.40 10.48 10.21 10.27 4,009,411 -0.24(-2.31%)
Jun 22, 2023 10.56 10.56 10.42 10.51 2,056,318 -0.03(-0.26%)
Jun 21, 2023 10.50 10.57 10.33 10.54 2,964,749 +0.01(+0.09%)
Jun 20, 2023 10.69 10.69 10.49 10.53 2,353,812 -0.16(-1.51%)
Jun 16, 2023 10.72 10.74 10.59 10.69 3,594,403 +0.00(+0.00%)
Jun 15, 2023 10.67 10.69 10.57 10.69 3,288,459 +0.04(+0.34%)
Jun 14, 2023 10.65 10.78 10.59 10.66 2,610,073 +0.03(+0.25%)
Jun 13, 2023 10.55 10.68 10.51 10.63 2,436,414 +0.06(+0.60%)
Jun 12, 2023 10.54 10.61 10.46 10.57 2,009,376 +0.04(+0.34%)
Jun 09, 2023 10.53 10.57 10.48 10.53 2,817,754 +0.01(+0.08%)
Jun 08, 2023 10.64 10.64 10.51 10.52 1,995,053 -0.14(-1.35%)
Jun 07, 2023 10.57 10.67 10.45 10.67 3,145,868 +0.17(+1.63%)
Jun 06, 2023 10.32 10.51 10.25 10.50 2,042,317 +0.18(+1.74%)
Jun 05, 2023 10.17 10.33 10.13 10.32 2,911,071 +0.12(+1.15%)
Jun 02, 2023 10.17 10.30 10.09 10.20 3,823,594 +0.18(+1.79%)
Jun 01, 2023 10.19 10.25 9.984 10.02 3,943,016 -0.10(-0.98%)
May 31, 2023 9.660 10.17 9.620 10.12 8,121,643 +0.52(+5.43%)
May 30, 2023 9.445 9.678 9.427 9.597 2,859,406 +0.15(+1.62%)
May 26, 2023 9.409 9.463 9.256 9.445 1,888,618 +0.03(+0.29%)
May 25, 2023 9.624 9.669 9.391 9.418 1,984,260 -0.23(-2.42%)
May 24, 2023 9.795 9.831 9.617 9.651 2,250,546 -0.20(-2.01%)
May 23, 2023 9.795 10.06 9.786 9.849 3,396,859 +0.07(+0.74%)
May 22, 2023 9.777 9.885 9.710 9.777 1,870,315 +0.00(+0.00%)
May 19, 2023 10.09 10.09 9.714 9.777 1,942,290 -0.20(-1.98%)
May 18, 2023 10.00 10.14 9.943 9.975 1,672,942 -0.11(-1.07%)
May 17, 2023 9.975 10.11 9.894 10.08 2,129,118 +0.16(+1.63%)
May 16, 2023 10.12 10.17 9.912 9.921 2,255,592 -0.19(-1.87%)
May 15, 2023 10.14 10.21 10.09 10.11 2,474,982 -0.02(-0.18%)
May 12, 2023 10.11 10.14 9.970 10.13 1,772,187 +0.04(+0.35%)
May 11, 2023 9.988 10.11 9.891 10.09 1,492,396 +0.04(+0.35%)
May 10, 2023 10.04 10.07 9.882 10.06 1,762,080 +0.14(+1.41%)
May 09, 2023 9.900 9.988 9.734 9.917 1,817,580 -0.02(-0.18%)
May 08, 2023 9.839 9.979 9.826 9.935 1,440,464 +0.05(+0.53%)
May 05, 2023 9.856 9.948 9.759 9.882 1,810,032 +0.17(+1.71%)
May 04, 2023 10.06 10.09 9.502 9.716 3,451,656 -0.21(-2.12%)
May 03, 2023 9.821 10.22 9.804 9.926 4,156,572 +0.16(+1.61%)
May 02, 2023 9.891 9.926 9.629 9.769 1,875,364 -0.18(-1.76%)
May 01, 2023 9.961 10.04 9.869 9.944 1,509,845 -0.04(-0.35%)
Apr 28, 2023 9.891 10.01 9.865 9.979 1,848,184 +0.09(+0.88%)
Apr 27, 2023 9.576 9.935 9.567 9.891 1,775,753 +0.32(+3.39%)
Apr 26, 2023 9.524 9.681 9.427 9.567 2,246,034 +0.04(+0.37%)
Apr 25, 2023 9.594 9.659 9.506 9.532 1,290,745 -0.10(-1.00%)
Apr 24, 2023 9.760 9.795 9.576 9.629 1,361,610 -0.16(-1.61%)
Apr 21, 2023 9.821 9.847 9.563 9.786 1,750,461 +0.01(+0.09%)
Apr 20, 2023 9.664 9.839 9.646 9.777 1,615,473 -0.11(-1.06%)
Apr 19, 2023 9.804 9.900 9.694 9.882 3,466,956 +0.01(+0.09%)
Apr 18, 2023 10.19 10.19 9.830 9.874 2,058,270 -0.33(-3.26%)
Apr 17, 2023 10.23 10.40 10.12 10.21 1,895,664 +0.01(+0.09%)
Apr 14, 2023 10.36 10.40 10.16 10.20 1,922,758 -0.10(-0.94%)
Apr 13, 2023 10.28 10.41 10.19 10.29 3,342,054 +0.01(+0.09%)
Apr 12, 2023 10.40 10.46 10.24 10.29 2,255,733 -0.06(-0.59%)
Apr 11, 2023 10.14 10.47 10.10 10.35 3,158,171 +0.24(+2.34%)
Apr 10, 2023 9.979 10.14 9.878 10.11 3,014,015 +0.12(+1.23%)
Apr 06, 2023 10.01 10.01 9.847 9.988 1,698,967 +0.05(+0.53%)
Apr 05, 2023 9.602 10.10 9.594 9.935 3,465,911 +0.30(+3.09%)
Apr 04, 2023 9.821 9.839 9.528 9.637 2,085,816 -0.13(-1.34%)
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.