Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7.550 8.450 7.340 7.500 34,391 +0.20(+2.74%)
Apr 11, 2024 7.940 8.000 7.180 7.300 9,600 -0.35(-4.58%)
Apr 10, 2024 7.610 7.810 7.610 7.650 2,252 -0.33(-4.14%)
Apr 09, 2024 7.980 7.980 7.980 7.980 440 -0.03(-0.31%)
Apr 08, 2024 8.330 8.330 8.005 8.005 2,332 -0.40(-4.82%)
Apr 05, 2024 8.130 8.500 7.610 8.410 23,944 +0.42(+5.26%)
Apr 04, 2024 8.158 8.158 7.890 7.990 6,344 +0.29(+3.77%)
Apr 03, 2024 7.650 7.900 7.650 7.700 1,451 -0.24(-3.02%)
Apr 02, 2024 8.000 8.011 7.610 7.940 14,695 -0.01(-0.13%)
Apr 01, 2024 7.630 8.170 7.620 7.950 52,677 +0.32(+4.19%)
Mar 28, 2024 7.520 8.454 7.520 7.630 27,579 -0.12(-1.55%)
Mar 27, 2024 7.640 7.750 6.905 7.750 16,343 +0.36(+4.87%)
Mar 26, 2024 7.425 7.480 7.044 7.390 39,408 +0.19(+2.60%)
Mar 25, 2024 6.990 7.202 6.990 7.202 9,842 +0.02(+0.31%)
Mar 22, 2024 7.510 7.510 6.830 7.180 47,337 +0.17(+2.43%)
Mar 21, 2024 8.750 8.750 6.405 7.010 178,889 -2.29(-24.62%)
Mar 20, 2024 8.850 9.609 8.850 9.300 42,276 +0.23(+2.54%)
Mar 19, 2024 9.130 9.729 9.050 9.070 14,986 +0.06(+0.67%)
Mar 18, 2024 8.250 9.490 8.250 9.010 35,372 +1.02(+12.77%)
Mar 15, 2024 8.890 9.156 7.990 7.990 52,431 -0.80(-9.10%)
Mar 14, 2024 8.560 9.351 8.260 8.790 29,372 +0.30(+3.53%)
Mar 13, 2024 8.410 8.490 7.840 8.490 23,239 +0.08(+0.95%)
Mar 12, 2024 8.600 9.470 8.410 8.410 14,556 -0.29(-3.33%)
Mar 11, 2024 9.280 9.300 7.750 8.700 51,685 -0.77(-8.13%)
Mar 08, 2024 10.23 10.35 9.210 9.470 17,262 -0.47(-4.73%)
Mar 07, 2024 10.15 10.18 9.580 9.940 9,229 -0.10(-1.00%)
Mar 06, 2024 9.880 10.04 9.500 10.04 11,012 +0.11(+1.11%)
Mar 05, 2024 9.880 9.995 9.730 9.930 4,786 -0.07(-0.70%)
Mar 04, 2024 9.580 10.16 9.580 10.00 6,922 +0.26(+2.67%)
Mar 01, 2024 9.550 10.11 9.550 9.740 4,680 +0.20(+2.10%)
Feb 29, 2024 9.690 9.910 9.540 9.540 9,127 +0.28(+3.02%)
Feb 28, 2024 10.11 10.86 9.100 9.260 21,731 -0.62(-6.28%)
Feb 27, 2024 10.51 10.61 9.720 9.880 22,399 -0.64(-6.08%)
Feb 26, 2024 10.81 11.39 10.49 10.52 6,978 -0.19(-1.77%)
Feb 23, 2024 10.35 10.71 10.22 10.71 5,387 +0.11(+1.04%)
Feb 22, 2024 10.60 10.82 10.11 10.60 5,034 +0.18(+1.73%)
Feb 21, 2024 10.39 10.47 10.06 10.42 9,996 -0.03(-0.28%)
Feb 20, 2024 10.40 11.59 10.29 10.45 14,989 +0.45(+4.49%)
Feb 16, 2024 10.91 12.28 9.300 10.00 42,538 -0.90(-8.26%)
Feb 15, 2024 12.29 13.05 10.52 10.90 32,752 -0.80(-6.84%)
Feb 14, 2024 12.05 13.63 11.56 11.70 41,145 -0.25(-2.09%)
Feb 13, 2024 11.70 12.07 11.57 11.95 44,405 +0.05(+0.42%)
Feb 12, 2024 10.19 13.24 9.950 11.90 120,883 +1.70(+16.67%)
Feb 09, 2024 9.760 10.20 9.760 10.20 16,955 +0.35(+3.55%)
Feb 08, 2024 10.01 10.20 9.730 9.850 22,876 -0.16(-1.60%)
Feb 07, 2024 9.938 10.01 9.536 10.01 5,952 +0.09(+0.91%)
Feb 06, 2024 10.10 10.14 9.572 9.920 12,380 -0.01(-0.10%)
Feb 05, 2024 9.700 10.00 9.400 9.930 13,921 +0.33(+3.44%)
Feb 02, 2024 9.490 9.600 9.360 9.600 12,604 +0.25(+2.67%)
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.