Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 8.230 8.240 7.730 7.850 201,307 -0.49(-5.88%)
May 21, 2024 8.300 8.460 8.290 8.340 92,038 +0.02(+0.24%)
May 20, 2024 8.270 8.640 8.230 8.320 153,505 +0.05(+0.60%)
May 17, 2024 8.310 8.600 8.230 8.270 85,115 +0.05(+0.61%)
May 16, 2024 8.230 8.360 8.170 8.220 69,795 +0.05(+0.61%)
May 15, 2024 8.490 8.490 8.130 8.170 140,737 -0.27(-3.20%)
May 14, 2024 8.300 8.580 8.300 8.440 80,223 +0.18(+2.18%)
May 13, 2024 8.400 8.620 8.130 8.260 122,330 -0.16(-1.90%)
May 10, 2024 8.550 8.630 8.380 8.420 94,231 -0.13(-1.52%)
May 09, 2024 8.700 8.820 8.520 8.550 99,316 -0.15(-1.72%)
May 08, 2024 8.850 8.970 8.700 8.700 96,251 -0.12(-1.36%)
May 07, 2024 8.850 9.030 8.710 8.820 80,789 +0.01(+0.11%)
May 06, 2024 8.910 9.010 8.720 8.810 90,023 -0.08(-0.90%)
May 03, 2024 8.740 9.090 8.740 8.890 101,225 +0.21(+2.42%)
May 02, 2024 8.680 8.845 8.530 8.680 87,605 +0.18(+2.12%)
May 01, 2024 8.990 9.030 8.500 8.500 147,307 -0.41(-4.60%)
Apr 30, 2024 8.760 9.480 8.635 8.910 230,085 +0.55(+6.58%)
Apr 29, 2024 8.640 8.790 8.285 8.360 116,119 -0.22(-2.56%)
Apr 26, 2024 8.640 8.670 8.410 8.580 91,865 +0.08(+0.94%)
Apr 25, 2024 8.590 8.604 8.200 8.500 112,525 -0.08(-0.93%)
Apr 24, 2024 8.760 8.915 8.280 8.580 187,545 -0.75(-8.04%)
Apr 23, 2024 9.380 9.490 9.135 9.330 65,641 +0.06(+0.65%)
Apr 22, 2024 8.950 9.380 8.850 9.270 95,711 +0.36(+4.04%)
Apr 19, 2024 9.040 9.170 8.860 8.910 57,716 -0.12(-1.33%)
Apr 18, 2024 8.850 9.160 8.820 9.030 52,142 +0.19(+2.15%)
Apr 17, 2024 9.030 9.110 8.830 8.840 45,144 -0.08(-0.90%)
Apr 16, 2024 9.030 9.060 8.810 8.920 59,623 -0.13(-1.44%)
Apr 15, 2024 9.150 9.341 8.910 9.050 52,479 -0.11(-1.20%)
Apr 12, 2024 9.530 9.530 9.130 9.160 59,031 -0.40(-4.18%)
Apr 11, 2024 9.520 9.680 9.220 9.560 42,032 +0.03(+0.31%)
Apr 10, 2024 10.09 10.09 9.470 9.530 60,223 -0.63(-6.20%)
Apr 09, 2024 9.920 10.17 9.890 10.16 50,758 +0.34(+3.46%)
Apr 08, 2024 9.960 9.960 9.660 9.820 98,431 -0.13(-1.31%)
Apr 05, 2024 9.740 10.10 9.700 9.950 75,848 +0.11(+1.12%)
Apr 04, 2024 9.800 10.24 9.800 9.840 78,306 +0.03(+0.31%)
Apr 03, 2024 9.880 10.14 9.810 9.810 63,949 -0.17(-1.70%)
Apr 02, 2024 10.24 10.24 9.750 9.980 81,642 -0.35(-3.39%)
Apr 01, 2024 10.34 10.65 10.08 10.33 142,405 +0.15(+1.47%)
Mar 28, 2024 10.59 10.79 10.10 10.18 81,038 -0.42(-3.96%)
Mar 27, 2024 11.11 11.11 10.41 10.60 101,931 -0.39(-3.55%)
Mar 26, 2024 10.96 11.23 10.80 10.99 120,913 +0.13(+1.20%)
Mar 25, 2024 10.31 10.99 10.31 10.86 171,754 +0.73(+7.21%)
Mar 22, 2024 10.43 10.44 9.980 10.13 95,764 -0.25(-2.41%)
Mar 21, 2024 10.76 10.76 10.35 10.38 85,572 -0.35(-3.26%)
Mar 20, 2024 10.57 10.83 10.43 10.73 180,666 +0.19(+1.80%)
Mar 19, 2024 10.31 10.70 10.25 10.54 190,931 +0.19(+1.84%)
Mar 18, 2024 10.24 10.55 10.09 10.35 188,678 +0.19(+1.87%)
Mar 15, 2024 9.990 10.42 9.830 10.16 200,738 +0.18(+1.80%)
Mar 14, 2024 10.06 10.15 9.800 9.980 142,820 -0.10(-0.99%)
Mar 13, 2024 9.760 10.38 9.760 10.08 286,281 +0.40(+4.13%)
Mar 12, 2024 9.610 9.930 9.590 9.680 125,697 +0.08(+0.83%)
Mar 11, 2024 9.730 9.910 9.540 9.600 255,666 -0.04(-0.41%)
Mar 08, 2024 9.390 9.875 9.350 9.640 227,632 +0.33(+3.54%)
Mar 07, 2024 8.930 9.470 8.820 9.310 130,640 +0.43(+4.84%)
Mar 06, 2024 8.570 9.070 8.570 8.880 105,817 +0.34(+3.98%)
Mar 05, 2024 8.300 8.570 8.210 8.540 109,151 +0.13(+1.55%)
Mar 04, 2024 8.850 8.880 8.220 8.410 224,157 -0.56(-6.24%)
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.