Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 8.270 8.440 8.080 8.270 366,201 +0.00(+0.00%)
Feb 22, 2024 8.270 8.360 8.085 8.270 522,863 +0.03(+0.36%)
Feb 21, 2024 8.250 8.320 7.860 8.240 556,359 +0.01(+0.12%)
Feb 20, 2024 7.930 8.300 7.930 8.230 641,901 +0.10(+1.23%)
Feb 16, 2024 8.300 8.340 8.070 8.130 481,710 -0.37(-4.35%)
Feb 15, 2024 8.290 8.620 8.290 8.500 602,487 +0.21(+2.53%)
Feb 14, 2024 8.180 8.350 7.920 8.290 824,608 +0.33(+4.15%)
Feb 13, 2024 8.400 8.630 7.830 7.960 798,519 -1.11(-12.24%)
Feb 12, 2024 8.790 9.090 8.670 9.070 941,400 +0.29(+3.30%)
Feb 09, 2024 8.910 9.000 8.645 8.780 505,892 -0.04(-0.45%)
Feb 08, 2024 8.730 8.935 8.530 8.820 560,040 +0.12(+1.38%)
Feb 07, 2024 8.990 8.990 8.660 8.700 715,238 -0.30(-3.33%)
Feb 06, 2024 8.500 9.000 8.395 9.000 673,132 +0.44(+5.14%)
Feb 05, 2024 8.480 8.680 8.350 8.560 554,028 -0.16(-1.83%)
Feb 02, 2024 8.630 8.920 8.380 8.720 819,812 -0.16(-1.80%)
Feb 01, 2024 8.670 8.985 8.555 8.880 1,012,108 +0.32(+3.74%)
Jan 31, 2024 9.290 9.310 8.550 8.560 1,078,163 -0.80(-8.55%)
Jan 30, 2024 9.790 10.10 9.180 9.360 923,607 -0.52(-5.26%)
Jan 29, 2024 8.630 9.960 8.090 9.880 2,137,976 +0.86(+9.53%)
Jan 26, 2024 11.05 11.74 8.460 9.020 3,942,334 -1.89(-17.32%)
Jan 25, 2024 10.14 10.95 10.04 10.91 1,345,340 +0.99(+9.98%)
Jan 24, 2024 10.17 10.19 9.810 9.920 816,055 -0.05(-0.50%)
Jan 23, 2024 10.12 10.13 9.695 9.970 922,359 +0.16(+1.63%)
Jan 22, 2024 9.430 9.820 9.310 9.810 873,177 +0.56(+6.05%)
Jan 19, 2024 9.710 9.760 9.110 9.250 977,617 -0.40(-4.15%)
Jan 18, 2024 10.18 10.24 9.510 9.650 1,224,683 -0.29(-2.92%)
Jan 17, 2024 10.45 10.56 9.610 9.940 1,606,437 -0.65(-6.14%)
Jan 16, 2024 10.83 10.86 10.42 10.59 987,702 -0.42(-3.81%)
Jan 12, 2024 11.51 11.64 10.84 11.01 934,034 -0.39(-3.42%)
Jan 11, 2024 11.90 12.07 11.29 11.40 1,376,368 -0.89(-7.24%)
Jan 10, 2024 12.37 12.61 12.06 12.29 853,617 -0.08(-0.65%)
Jan 09, 2024 11.89 12.68 11.64 12.37 1,009,934 +0.30(+2.49%)
Jan 08, 2024 11.20 12.20 10.77 12.07 1,061,728 +0.77(+6.81%)
Jan 05, 2024 11.03 11.58 10.97 11.30 713,076 +0.18(+1.62%)
Jan 04, 2024 11.03 11.27 10.77 11.12 659,228 +0.18(+1.65%)
Jan 03, 2024 11.64 11.64 10.83 10.94 687,232 -1.00(-8.38%)
Jan 02, 2024 11.89 12.37 11.73 11.94 603,640 -0.06(-0.50%)
Dec 29, 2023 12.84 12.86 11.96 12.00 911,967 -0.86(-6.69%)
Dec 28, 2023 12.62 12.88 12.45 12.86 1,104,206 +0.16(+1.26%)
Dec 27, 2023 12.52 12.93 12.46 12.70 627,210 +0.37(+3.00%)
Dec 26, 2023 12.06 12.50 11.96 12.33 661,281 +0.38(+3.18%)
Dec 22, 2023 11.67 12.22 11.28 11.95 783,888 +0.26(+2.22%)
Dec 21, 2023 11.10 11.69 11.02 11.69 729,003 +0.87(+8.04%)
Dec 20, 2023 11.18 11.56 10.80 10.82 890,433 -0.39(-3.48%)
Dec 19, 2023 9.810 11.38 9.800 11.21 1,272,233 +1.36(+13.81%)
Dec 18, 2023 10.12 10.55 9.830 9.850 863,759 -0.12(-1.20%)
Dec 15, 2023 10.95 11.08 9.630 9.970 3,053,109 -0.89(-8.20%)
Dec 14, 2023 10.73 11.44 10.73 10.86 1,863,972 +0.31(+2.94%)
Dec 13, 2023 9.690 10.66 9.470 10.55 1,391,905 +0.96(+10.01%)
Dec 12, 2023 9.650 9.770 9.325 9.590 1,042,974 -0.06(-0.62%)
Dec 11, 2023 9.820 9.890 9.630 9.650 1,211,555 -0.16(-1.63%)
Dec 08, 2023 9.670 10.14 9.520 9.810 790,249 +0.08(+0.82%)
Dec 07, 2023 9.690 10.03 9.510 9.730 886,814 +0.09(+0.93%)
Dec 06, 2023 9.870 10.09 9.640 9.640 2,091,953 -0.04(-0.41%)
Dec 05, 2023 9.830 9.830 9.140 9.680 1,343,776 -0.19(-1.93%)
Dec 04, 2023 9.790 10.16 9.640 9.870 1,362,383 -0.01(-0.10%)
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.