Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 7.810 7.890 7.735 7.770 7,882,450 -0.28(-3.48%)
Apr 19, 2024 7.980 8.150 7.934 8.050 11,477,669 -0.09(-1.11%)
Apr 18, 2024 8.280 8.376 8.040 8.140 13,001,223 -0.37(-4.35%)
Apr 17, 2024 8.310 8.680 8.230 8.510 14,074,438 +0.25(+3.03%)
Apr 16, 2024 8.170 8.390 8.170 8.260 10,847,669 +0.08(+0.98%)
Apr 15, 2024 7.820 8.297 7.795 8.180 11,618,309 +0.42(+5.41%)
Apr 12, 2024 7.420 7.940 7.400 7.760 8,686,227 +0.38(+5.15%)
Apr 11, 2024 7.350 7.485 7.322 7.380 5,684,404 -0.03(-0.40%)
Apr 10, 2024 7.690 7.710 7.410 7.410 6,978,895 -0.13(-1.72%)
Apr 09, 2024 7.380 7.615 7.330 7.540 8,140,517 +0.29(+4.00%)
Apr 08, 2024 7.220 7.310 7.170 7.250 9,355,352 -0.50(-6.45%)
Apr 05, 2024 7.780 7.810 7.604 7.750 5,129,427 +0.12(+1.57%)
Apr 04, 2024 7.780 7.780 7.510 7.630 8,878,813 -0.29(-3.66%)
Apr 03, 2024 7.930 7.960 7.790 7.920 6,148,667 +0.01(+0.13%)
Apr 02, 2024 8.000 8.070 7.870 7.910 8,796,047 +0.42(+5.61%)
Apr 01, 2024 7.470 7.675 7.450 7.490 7,318,956 +0.12(+1.56%)
Mar 28, 2024 7.315 7.405 7.265 7.375 7,839,456 -0.24(-3.15%)
Mar 27, 2024 7.295 7.644 7.265 7.614 10,899,868 +0.10(+1.33%)
Mar 26, 2024 7.365 7.535 7.355 7.515 7,164,947 +0.17(+2.31%)
Mar 25, 2024 7.884 7.884 7.335 7.345 14,809,222 -0.92(-11.11%)
Mar 22, 2024 8.243 8.428 8.213 8.263 9,267,564 +0.16(+1.97%)
Mar 21, 2024 7.764 8.143 7.764 8.103 9,833,320 +0.11(+1.37%)
Mar 20, 2024 8.303 8.488 7.984 7.994 16,976,668 -0.19(-2.32%)
Mar 19, 2024 8.223 8.443 8.014 8.183 16,394,599 +0.30(+3.80%)
Mar 18, 2024 7.754 7.934 7.694 7.884 10,454,005 +0.26(+3.40%)
Mar 15, 2024 7.814 7.864 7.465 7.624 16,131,010 +0.01(+0.13%)
Mar 14, 2024 7.295 7.704 7.269 7.614 17,938,288 +0.42(+5.83%)
Mar 13, 2024 7.235 7.385 7.185 7.195 7,979,531 -0.21(-2.83%)
Mar 12, 2024 7.325 7.692 7.219 7.405 16,696,901 +0.08(+1.09%)
Mar 11, 2024 7.305 7.425 7.235 7.325 11,023,572 -0.30(-3.93%)
Mar 08, 2024 7.764 7.994 7.495 7.624 11,359,119 -0.18(-2.30%)
Mar 07, 2024 7.874 7.934 7.754 7.804 5,886,435 -0.08(-1.01%)
Mar 06, 2024 7.904 8.133 7.814 7.884 11,970,216 -0.71(-8.25%)
Mar 05, 2024 7.924 8.862 7.714 8.592 36,484,336 +0.71(+8.99%)
Mar 04, 2024 8.243 8.243 7.864 7.884 16,763,833 -0.66(-7.71%)
Mar 01, 2024 8.612 8.792 8.483 8.543 7,882,518 -0.14(-1.62%)
Feb 29, 2024 8.484 8.932 8.435 8.683 15,425,057 -0.23(-2.57%)
Feb 28, 2024 8.952 9.087 8.275 8.912 19,160,124 -0.56(-5.89%)
Feb 27, 2024 9.500 9.599 9.351 9.470 6,854,660 -0.42(-4.23%)
Feb 26, 2024 10.57 10.57 9.804 9.888 5,648,753 -0.73(-6.85%)
Feb 23, 2024 10.61 10.71 10.58 10.62 1,707,355 +0.18(+1.72%)
Feb 22, 2024 10.56 10.63 10.40 10.44 2,301,624 -0.22(-2.06%)
Feb 21, 2024 10.66 10.70 10.55 10.65 2,791,973 +0.25(+2.39%)
Feb 20, 2024 10.40 10.67 10.34 10.41 4,289,053 -0.03(-0.29%)
Feb 16, 2024 10.36 10.47 10.29 10.44 2,479,868 -0.01(-0.09%)
Feb 15, 2024 10.31 10.47 10.21 10.45 4,358,611 +0.02(+0.19%)
Feb 14, 2024 10.39 10.55 10.35 10.43 3,995,043 -0.54(-4.90%)
Feb 13, 2024 11.04 11.18 10.93 10.96 3,240,080 +0.19(+1.76%)
Feb 12, 2024 11.27 11.27 10.72 10.77 3,991,038 -0.64(-5.59%)
Feb 09, 2024 11.62 11.62 11.23 11.41 3,276,582 -0.54(-4.50%)
Feb 08, 2024 12.06 12.12 11.91 11.95 3,226,360 -0.36(-2.91%)
Feb 07, 2024 12.62 12.70 12.28 12.31 3,029,847 -0.33(-2.60%)
Feb 06, 2024 12.70 12.71 12.53 12.64 1,294,173 -0.21(-1.63%)
Feb 05, 2024 12.54 12.87 12.53 12.85 2,486,631 +0.17(+1.34%)
Feb 02, 2024 12.72 12.73 12.49 12.68 1,452,894 +0.05(+0.39%)
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.