Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 8.550 8.790 8.390 8.680 114,300 +0.13(+1.52%)
May 28, 2024 8.750 8.865 8.290 8.550 92,617 +0.05(+0.59%)
May 24, 2024 8.500 8.740 8.170 8.500 154,851 +0.17(+2.04%)
May 23, 2024 9.740 10.12 7.290 8.330 244,845 -1.79(-17.69%)
May 22, 2024 10.35 10.35 10.01 10.12 6,222 +0.12(+1.20%)
May 20, 2024 10.00 636 -0.10(-0.99%)
May 17, 2024 10.11 10.35 10.05 10.10 12,106 -0.33(-3.16%)
May 16, 2024 10.40 10.98 10.00 10.43 22,093 +0.16(+1.56%)
May 15, 2024 12.01 12.21 10.15 10.27 92,959 +0.69(+7.20%)
May 14, 2024 8.720 9.890 8.590 9.580 21,326 +0.73(+8.25%)
May 13, 2024 8.230 9.436 8.230 8.850 41,271 +0.62(+7.53%)
May 10, 2024 8.470 8.680 8.180 8.230 21,065 -0.29(-3.40%)
May 09, 2024 9.150 9.165 8.520 8.520 23,371 -0.77(-8.29%)
May 08, 2024 9.630 9.630 8.900 9.290 48,295 +0.26(+2.88%)
May 07, 2024 9.030 9.990 8.990 9.030 38,154 +0.00(+0.00%)
May 06, 2024 9.920 10.04 8.990 9.030 33,896 -0.73(-7.48%)
May 03, 2024 10.02 10.50 9.630 9.760 21,482 -0.17(-1.71%)
May 02, 2024 9.670 10.41 9.550 9.930 26,765 +0.45(+4.75%)
May 01, 2024 10.21 10.54 9.010 9.480 21,031 -0.87(-8.36%)
Apr 30, 2024 10.70 10.70 10.00 10.35 15,333 -0.72(-6.55%)
Apr 29, 2024 10.87 11.53 10.57 11.07 3,934 +0.45(+4.24%)
Apr 26, 2024 10.43 11.00 9.760 10.62 33,416 -0.67(-5.93%)
Apr 25, 2024 10.81 11.36 9.920 11.29 22,016 +0.67(+6.36%)
Apr 24, 2024 10.29 10.66 10.11 10.62 17,967 +0.13(+1.29%)
Apr 23, 2024 10.68 11.24 10.04 10.48 29,662 -0.12(-1.13%)
Apr 22, 2024 10.51 10.90 10.36 10.60 19,150 -0.15(-1.40%)
Apr 19, 2024 9.880 10.80 9.455 10.75 26,084 +0.35(+3.37%)
Apr 18, 2024 9.480 10.50 9.480 10.40 18,440 +0.85(+8.90%)
Apr 17, 2024 9.210 10.03 9.113 9.550 44,641 +0.25(+2.69%)
Apr 16, 2024 9.000 9.755 9.000 9.300 66,271 +0.40(+4.49%)
Apr 15, 2024 9.270 9.588 8.285 8.900 48,850 -0.11(-1.22%)
Apr 12, 2024 10.06 10.25 8.600 9.010 35,483 -0.71(-7.30%)
Apr 11, 2024 9.830 10.11 9.600 9.720 23,836 -1.13(-10.41%)
Apr 10, 2024 10.51 11.07 10.36 10.85 9,037 -0.15(-1.36%)
Apr 09, 2024 11.50 11.61 10.87 11.00 54,722 -0.32(-2.83%)
Apr 08, 2024 12.17 12.79 11.32 11.32 74,190 -0.69(-5.75%)
Apr 05, 2024 12.10 12.51 11.95 12.01 19,021 -0.21(-1.72%)
Apr 04, 2024 12.60 12.67 11.72 12.22 20,167 -0.29(-2.32%)
Apr 03, 2024 11.61 13.50 11.61 12.51 34,942 +0.91(+7.84%)
Apr 02, 2024 12.10 12.10 11.40 11.60 28,810 -0.66(-5.38%)
Apr 01, 2024 13.32 13.38 12.07 12.26 37,830 -1.23(-9.12%)
Mar 28, 2024 13.18 13.67 13.16 13.49 12,714 +0.23(+1.73%)
Mar 27, 2024 13.47 14.20 12.90 13.26 23,046 -0.11(-0.82%)
Mar 26, 2024 13.51 13.82 13.22 13.37 81,448 -0.19(-1.40%)
Mar 25, 2024 15.49 15.49 12.71 13.56 84,155 -1.16(-7.88%)
Mar 22, 2024 15.49 15.49 14.67 14.72 38,219 -0.17(-1.14%)
Mar 21, 2024 15.10 15.79 13.90 14.89 72,995 +0.99(+7.12%)
Mar 20, 2024 16.06 16.08 13.90 13.90 111,366 -2.83(-16.92%)
Mar 19, 2024 18.93 18.95 16.14 16.73 83,369 -2.77(-14.21%)
Mar 18, 2024 17.95 20.00 17.79 19.50 101,859 +2.95(+17.82%)
Mar 15, 2024 16.60 17.01 16.52 16.55 7,730 -0.03(-0.18%)
Mar 14, 2024 17.12 17.23 16.56 16.58 79,315 -0.55(-3.21%)
Mar 13, 2024 17.09 17.86 16.90 17.13 92,759 -0.37(-2.11%)
Mar 12, 2024 17.39 17.93 16.95 17.50 111,026 +0.50(+2.94%)
Mar 11, 2024 16.19 18.20 16.16 17.00 104,457 +0.98(+6.12%)
Mar 08, 2024 14.69 17.00 14.69 16.02 72,541 +1.14(+7.66%)
Mar 07, 2024 14.31 15.24 14.15 14.88 21,614 +1.13(+8.22%)
Mar 06, 2024 14.26 14.52 13.16 13.75 68,353 -1.25(-8.33%)
Mar 05, 2024 15.30 15.97 15.00 15.00 85,408 -0.83(-5.24%)
Mar 04, 2024 14.15 16.35 14.06 15.83 30,694 +1.05(+7.14%)
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.