Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 7.670 7.840 7.650 7.800 608,741 +0.22(+2.90%)
Feb 29, 2024 7.520 7.649 7.505 7.580 622,313 +0.20(+2.71%)
Feb 28, 2024 7.520 7.540 7.372 7.380 630,749 -0.29(-3.78%)
Feb 27, 2024 7.830 7.845 7.580 7.670 1,150,172 +0.28(+3.79%)
Feb 26, 2024 7.420 7.490 7.305 7.390 809,069 -0.31(-4.03%)
Feb 23, 2024 7.600 7.730 7.570 7.700 585,689 -0.07(-0.90%)
Feb 22, 2024 7.710 7.829 7.650 7.770 554,213 +0.13(+1.70%)
Feb 21, 2024 7.500 7.720 7.470 7.640 774,736 -0.02(-0.26%)
Feb 20, 2024 7.660 7.740 7.600 7.660 1,325,972 -0.60(-7.26%)
Feb 16, 2024 8.100 8.320 8.065 8.260 456,595 +0.04(+0.49%)
Feb 15, 2024 7.960 8.240 7.920 8.220 667,984 +0.26(+3.27%)
Feb 14, 2024 7.940 8.000 7.880 7.960 473,388 +0.27(+3.51%)
Feb 13, 2024 7.830 7.850 7.670 7.690 652,505 -0.33(-4.11%)
Feb 12, 2024 7.640 8.080 7.640 8.020 1,076,495 +0.33(+4.29%)
Feb 09, 2024 7.730 7.820 7.575 7.690 1,635,799 -0.44(-5.41%)
Feb 08, 2024 8.100 8.160 8.040 8.130 499,764 -0.10(-1.22%)
Feb 07, 2024 8.230 8.250 8.110 8.230 416,724 -0.18(-2.14%)
Feb 06, 2024 8.270 8.540 8.260 8.410 589,835 +0.23(+2.81%)
Feb 05, 2024 8.260 8.260 8.060 8.180 477,953 -0.18(-2.15%)
Feb 02, 2024 8.540 8.540 8.335 8.360 480,669 -0.32(-3.69%)
Feb 01, 2024 8.670 8.750 8.610 8.680 377,974 +0.13(+1.52%)
Jan 31, 2024 8.840 8.855 8.545 8.550 620,015 -0.24(-2.73%)
Jan 30, 2024 8.740 8.790 8.650 8.790 390,143 +0.04(+0.46%)
Jan 29, 2024 8.820 8.820 8.660 8.750 492,739 +0.06(+0.69%)
Jan 26, 2024 8.700 8.740 8.625 8.690 269,641 +0.06(+0.70%)
Jan 25, 2024 8.780 8.780 8.545 8.630 432,656 +0.01(+0.12%)
Jan 24, 2024 8.640 8.740 8.590 8.620 656,962 -0.03(-0.35%)
Jan 23, 2024 8.390 8.660 8.390 8.650 1,042,434 +0.32(+3.84%)
Jan 22, 2024 8.180 8.373 8.180 8.330 936,359 -0.21(-2.46%)
Jan 19, 2024 8.570 8.570 8.415 8.540 579,424 +0.00(+0.00%)
Jan 18, 2024 8.370 8.550 8.340 8.540 1,241,275 -0.08(-0.93%)
Jan 17, 2024 8.590 8.638 8.509 8.620 871,660 -0.31(-3.47%)
Jan 16, 2024 9.040 9.100 8.910 8.930 999,254 -0.50(-5.30%)
Jan 12, 2024 9.520 9.579 9.410 9.430 355,306 +0.16(+1.73%)
Jan 11, 2024 9.280 9.320 9.150 9.270 414,453 +0.11(+1.20%)
Jan 10, 2024 9.030 9.220 9.000 9.160 1,070,503 -0.58(-5.95%)
Jan 09, 2024 9.870 9.870 9.670 9.740 467,280 -0.03(-0.31%)
Jan 08, 2024 9.630 9.789 9.590 9.770 440,982 -0.09(-0.91%)
Jan 05, 2024 9.830 10.14 9.810 9.860 525,290 +0.20(+2.07%)
Jan 04, 2024 9.860 9.880 9.625 9.660 486,718 -0.20(-2.03%)
Jan 03, 2024 9.800 9.908 9.730 9.860 441,814 -0.12(-1.20%)
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.