Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.740 9.150 7.690 8.860 104,451 +1.11(+14.32%)
Mar 26, 2024 8.100 8.890 7.500 7.750 344,444 -0.40(-4.91%)
Mar 25, 2024 9.120 9.330 8.150 8.150 104,342 -1.19(-12.69%)
Mar 22, 2024 10.00 10.15 9.110 9.335 57,226 -0.79(-7.85%)
Mar 21, 2024 10.60 11.40 9.850 10.13 59,292 -0.52(-4.88%)
Mar 20, 2024 10.37 11.21 10.25 10.65 21,609 +0.10(+0.95%)
Mar 19, 2024 11.64 11.64 10.50 10.55 25,622 -0.66(-5.89%)
Mar 18, 2024 11.74 12.51 11.21 11.21 17,437 -0.44(-3.78%)
Mar 15, 2024 11.25 12.10 11.21 11.65 23,001 +0.60(+5.43%)
Mar 14, 2024 12.01 12.10 11.05 11.05 36,893 -1.06(-8.75%)
Mar 13, 2024 13.22 13.25 12.01 12.11 14,285 -0.99(-7.56%)
Mar 12, 2024 13.00 13.33 12.59 13.10 17,088 +0.35(+2.75%)
Mar 11, 2024 12.55 13.11 12.55 12.75 15,514 +0.16(+1.27%)
Mar 08, 2024 12.18 13.68 12.18 12.59 39,020 -0.79(-5.90%)
Mar 07, 2024 12.40 13.98 12.28 13.38 58,627 +0.98(+7.90%)
Mar 06, 2024 11.74 12.48 11.45 12.40 30,621 +0.79(+6.80%)
Mar 05, 2024 10.94 11.72 10.91 11.61 32,588 -0.11(-0.94%)
Mar 04, 2024 11.01 11.80 10.65 11.72 18,458 +0.71(+6.45%)
Mar 01, 2024 10.95 11.43 10.19 11.01 35,087 -0.31(-2.74%)
Feb 29, 2024 12.00 12.97 11.12 11.32 80,879 -0.28(-2.41%)
Feb 28, 2024 10.77 12.12 10.77 11.60 31,497 +0.74(+6.81%)
Feb 27, 2024 10.89 11.27 10.64 10.86 20,152 +0.10(+0.93%)
Feb 26, 2024 10.38 11.18 10.38 10.76 30,248 +0.44(+4.26%)
Feb 23, 2024 11.28 12.40 9.661 10.32 96,384 -1.06(-9.31%)
Feb 22, 2024 11.01 13.34 11.01 11.38 265,666 +0.87(+8.28%)
Feb 21, 2024 8.220 10.99 7.970 10.51 135,221 +2.81(+36.49%)
Feb 20, 2024 6.800 9.230 6.800 7.700 98,666 +0.90(+13.24%)
Feb 16, 2024 6.900 7.120 6.610 6.800 9,654 -0.10(-1.45%)
Feb 15, 2024 7.150 7.310 6.900 6.900 24,276 -0.12(-1.71%)
Feb 14, 2024 6.930 7.240 6.850 7.020 22,365 -0.03(-0.43%)
Feb 13, 2024 7.250 7.250 6.768 7.050 8,667 -0.31(-4.21%)
Feb 12, 2024 7.215 7.447 7.200 7.360 11,812 +0.19(+2.65%)
Feb 09, 2024 7.110 7.310 7.100 7.170 14,500 +0.02(+0.28%)
Feb 08, 2024 7.250 7.250 7.025 7.150 14,027 -0.20(-2.72%)
Feb 07, 2024 7.280 7.404 7.280 7.350 5,375 +0.00(+0.05%)
Feb 06, 2024 7.250 7.440 7.250 7.346 5,947 +0.08(+1.06%)
Feb 05, 2024 7.450 7.460 7.210 7.269 5,789 -0.28(-3.72%)
Feb 02, 2024 7.400 7.700 7.400 7.550 11,244 +0.24(+3.28%)
Feb 01, 2024 7.350 7.570 7.061 7.310 5,738 +0.06(+0.83%)
Jan 31, 2024 7.430 7.679 7.210 7.250 19,533 +0.16(+2.26%)
Jan 30, 2024 7.080 7.392 7.030 7.090 14,184 -0.16(-2.21%)
Jan 29, 2024 7.000 7.460 6.954 7.250 20,744 +0.24(+3.42%)
Jan 26, 2024 7.170 7.280 7.000 7.010 31,562 -0.09(-1.27%)
Jan 25, 2024 7.050 7.380 7.040 7.100 10,011 +0.20(+2.90%)
Jan 24, 2024 7.310 7.530 6.800 6.900 30,976 -0.47(-6.38%)
Jan 23, 2024 7.490 7.739 7.370 7.370 8,041 -0.19(-2.51%)
Jan 22, 2024 7.700 8.070 7.540 7.560 7,370 -0.24(-3.08%)
Jan 19, 2024 7.450 7.800 7.300 7.800 23,377 +0.36(+4.84%)
Jan 18, 2024 7.750 7.850 7.310 7.440 15,799 -0.30(-3.94%)
Jan 17, 2024 8.000 8.244 7.745 7.745 21,161 -0.25(-3.19%)
Jan 16, 2024 7.740 8.325 7.715 8.000 20,168 +0.09(+1.14%)
Jan 12, 2024 7.800 7.910 7.720 7.910 3,743 +0.10(+1.28%)
Jan 11, 2024 7.980 7.980 7.685 7.810 7,104 -0.12(-1.51%)
Jan 10, 2024 8.220 8.250 7.812 7.930 9,923 -0.22(-2.76%)
Jan 09, 2024 8.188 8.330 7.929 8.155 9,820 +0.08(+0.94%)
Jan 08, 2024 8.390 8.390 7.900 8.079 11,091 +0.11(+1.37%)
Jan 05, 2024 8.250 8.670 7.970 7.970 17,750 -0.45(-5.34%)
Jan 04, 2024 7.700 8.480 7.700 8.420 16,997 +0.67(+8.72%)
Jan 03, 2024 7.918 7.918 7.500 7.745 17,169 -0.00(-0.06%)
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.