Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.740 8.110 7.740 8.070 172,095 +0.30(+3.86%)
Mar 27, 2024 7.600 7.800 7.560 7.770 296,087 +0.22(+2.91%)
Mar 26, 2024 7.500 7.600 7.385 7.550 159,681 +0.13(+1.75%)
Mar 25, 2024 7.340 7.480 7.313 7.420 162,652 +0.07(+0.95%)
Mar 22, 2024 7.710 7.710 7.340 7.350 126,188 -0.32(-4.17%)
Mar 21, 2024 7.770 7.875 7.620 7.670 316,808 -0.07(-0.90%)
Mar 20, 2024 7.680 7.815 7.520 7.740 309,343 +0.06(+0.78%)
Mar 19, 2024 7.690 7.800 7.570 7.680 161,949 -0.03(-0.39%)
Mar 18, 2024 7.680 7.880 7.500 7.710 360,595 +0.03(+0.39%)
Mar 15, 2024 7.720 7.850 7.602 7.680 335,002 -0.08(-1.03%)
Mar 14, 2024 8.040 8.055 7.639 7.760 215,001 -0.29(-3.60%)
Mar 13, 2024 8.200 8.340 7.840 8.050 308,157 -0.18(-2.19%)
Mar 12, 2024 8.430 8.465 8.030 8.230 388,524 -0.21(-2.49%)
Mar 11, 2024 8.490 8.815 8.380 8.440 191,460 -0.31(-3.54%)
Mar 08, 2024 9.100 9.280 8.660 8.750 468,626 -0.27(-2.99%)
Mar 07, 2024 9.020 9.150 8.310 9.020 712,502 -0.04(-0.44%)
Mar 06, 2024 8.910 9.310 8.531 9.060 546,857 +0.07(+0.78%)
Mar 05, 2024 9.000 9.900 8.470 8.990 722,731 -1.60(-15.11%)
Mar 04, 2024 10.75 10.83 10.54 10.59 582,303 -0.10(-0.94%)
Mar 01, 2024 10.58 10.76 10.20 10.69 457,191 +0.13(+1.23%)
Feb 29, 2024 10.54 10.71 10.47 10.56 442,297 +0.23(+2.23%)
Feb 28, 2024 10.54 10.69 10.24 10.33 473,347 -0.34(-3.19%)
Feb 27, 2024 10.54 10.83 10.51 10.67 383,945 +0.22(+2.11%)
Feb 26, 2024 10.36 10.60 10.26 10.45 397,401 +0.08(+0.77%)
Feb 23, 2024 10.18 10.65 10.01 10.37 419,385 +0.14(+1.37%)
Feb 22, 2024 10.51 10.55 10.15 10.23 426,648 -0.17(-1.63%)
Feb 21, 2024 10.35 10.53 10.25 10.40 328,841 -0.02(-0.19%)
Feb 20, 2024 10.45 10.50 10.18 10.42 443,237 -0.18(-1.70%)
Feb 16, 2024 10.39 10.65 10.33 10.60 490,682 +0.11(+1.05%)
Feb 15, 2024 10.01 10.50 9.980 10.49 578,686 +0.59(+5.96%)
Feb 14, 2024 9.920 10.10 9.824 9.900 440,819 +0.14(+1.43%)
Feb 13, 2024 9.600 9.770 9.450 9.760 564,727 -0.28(-2.79%)
Feb 12, 2024 9.820 10.06 9.820 10.04 548,023 +0.16(+1.62%)
Feb 09, 2024 10.00 10.05 9.725 9.880 468,296 +0.01(+0.10%)
Feb 08, 2024 9.630 9.920 9.590 9.870 503,494 +0.18(+1.86%)
Feb 07, 2024 9.680 9.930 9.560 9.690 555,475 -0.05(-0.51%)
Feb 06, 2024 9.510 9.870 9.510 9.740 474,252 +0.18(+1.88%)
Feb 05, 2024 9.550 9.670 9.430 9.560 553,108 -0.04(-0.42%)
Feb 02, 2024 9.600 9.730 9.540 9.600 313,726 -0.15(-1.54%)
Feb 01, 2024 9.750 9.840 9.525 9.750 431,826 +0.08(+0.83%)
Jan 31, 2024 9.420 9.930 9.400 9.670 224,203 +0.15(+1.58%)
Jan 30, 2024 9.610 9.620 9.470 9.520 383,466 -0.16(-1.65%)
Jan 29, 2024 9.590 9.835 9.470 9.680 485,029 +0.15(+1.57%)
Jan 26, 2024 9.520 9.650 9.430 9.530 401,614 +0.02(+0.21%)
Jan 25, 2024 9.360 9.540 9.240 9.510 514,845 +0.31(+3.37%)
Jan 24, 2024 9.050 9.430 8.974 9.200 481,256 +0.34(+3.84%)
Jan 23, 2024 9.200 9.320 8.680 8.860 510,888 -0.18(-1.99%)
Jan 22, 2024 8.860 9.060 8.825 9.040 442,387 +0.26(+2.96%)
Jan 19, 2024 8.220 8.800 7.980 8.780 609,368 +0.64(+7.86%)
Jan 18, 2024 7.880 8.330 7.880 8.140 314,632 +0.33(+4.16%)
Jan 17, 2024 7.800 7.900 7.670 7.815 129,291 -0.13(-1.70%)
Jan 16, 2024 7.840 7.960 7.630 7.950 199,700 +0.05(+0.63%)
Jan 12, 2024 8.070 8.270 7.841 7.900 145,453 -0.10(-1.25%)
Jan 11, 2024 8.180 8.180 7.730 8.000 425,676 -0.22(-2.68%)
Jan 10, 2024 8.510 8.620 8.020 8.220 591,223 -0.25(-2.95%)
Jan 09, 2024 8.470 8.770 8.290 8.470 764,869 -0.12(-1.40%)
Jan 08, 2024 8.580 9.250 8.570 8.590 1,047,455 +0.04(+0.47%)
Jan 05, 2024 7.430 8.740 7.339 8.550 1,417,173 +1.80(+26.67%)
Jan 04, 2024 6.630 6.770 6.520 6.750 205,411 +0.12(+1.81%)
Jan 03, 2024 6.820 7.095 6.550 6.630 449,856 -0.28(-4.05%)
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.