Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 9.870 9.905 9.860 9.900 2,152,763 +0.03(+0.30%)
Feb 29, 2024 9.870 9.880 9.850 9.870 2,842,684 +0.00(+0.00%)
Feb 28, 2024 9.870 9.880 9.840 9.870 5,517,857 -0.01(-0.10%)
Feb 27, 2024 9.880 9.880 9.860 9.880 6,039,265 +0.02(+0.20%)
Feb 26, 2024 9.880 9.900 9.850 9.860 31,049,560 +2.22(+29.06%)
Feb 23, 2024 7.400 7.780 7.300 7.640 230,079 +0.26(+3.52%)
Feb 22, 2024 7.460 7.570 7.320 7.380 181,104 -0.09(-1.20%)
Feb 21, 2024 7.620 7.684 7.390 7.470 179,641 -0.27(-3.49%)
Feb 20, 2024 7.760 7.920 7.590 7.740 188,672 -0.19(-2.40%)
Feb 16, 2024 7.490 8.000 7.320 7.930 241,835 +0.25(+3.26%)
Feb 15, 2024 7.410 7.690 7.385 7.680 263,234 +0.40(+5.49%)
Feb 14, 2024 7.290 7.310 7.155 7.280 200,695 +0.19(+2.68%)
Feb 13, 2024 7.120 7.270 6.970 7.090 252,213 -0.38(-5.09%)
Feb 12, 2024 7.230 7.550 7.230 7.470 217,423 +0.28(+3.89%)
Feb 09, 2024 6.990 7.210 6.920 7.190 188,467 +0.26(+3.75%)
Feb 08, 2024 6.820 6.930 6.770 6.930 158,034 +0.08(+1.17%)
Feb 07, 2024 6.970 6.970 6.810 6.850 168,289 -0.08(-1.15%)
Feb 06, 2024 6.730 7.015 6.520 6.930 219,687 +0.17(+2.51%)
Feb 05, 2024 7.090 7.190 6.740 6.760 288,926 -0.48(-6.63%)
Feb 02, 2024 6.960 7.250 6.840 7.240 251,749 +0.16(+2.26%)
Feb 01, 2024 7.150 7.150 6.810 7.080 261,592 -0.01(-0.14%)
Jan 31, 2024 7.450 7.600 7.000 7.090 346,766 -0.36(-4.83%)
Jan 30, 2024 7.450 7.590 7.410 7.450 158,476 -0.09(-1.19%)
Jan 29, 2024 7.350 7.580 7.250 7.540 181,050 +0.18(+2.45%)
Jan 26, 2024 7.430 7.515 7.240 7.360 153,376 +0.01(+0.14%)
Jan 25, 2024 7.350 7.430 7.230 7.350 177,474 +0.16(+2.23%)
Jan 24, 2024 7.370 7.370 7.129 7.190 154,658 -0.07(-0.96%)
Jan 23, 2024 7.480 7.550 7.140 7.260 213,420 -0.07(-0.95%)
Jan 22, 2024 7.020 7.350 7.000 7.330 264,540 +0.42(+6.08%)
Jan 19, 2024 6.970 6.970 6.575 6.910 306,140 +0.06(+0.88%)
Jan 18, 2024 6.770 6.870 6.620 6.850 242,142 +0.18(+2.70%)
Jan 17, 2024 6.710 6.860 6.550 6.670 256,783 -0.19(-2.77%)
Jan 16, 2024 7.290 7.180 6.800 6.860 257,361 -0.37(-5.12%)
Jan 12, 2024 7.540 7.685 7.160 7.230 194,867 -0.12(-1.63%)
Jan 11, 2024 7.550 7.550 7.195 7.350 231,217 -0.23(-3.03%)
Jan 10, 2024 7.410 7.710 7.350 7.580 265,766 +0.18(+2.43%)
Jan 09, 2024 7.870 8.060 7.300 7.400 439,055 -0.61(-7.62%)
Jan 08, 2024 8.020 8.197 7.975 8.010 341,797 -0.04(-0.50%)
Jan 05, 2024 7.840 8.420 7.830 8.050 397,355 +0.13(+1.64%)
Jan 04, 2024 7.860 8.190 7.800 7.920 301,317 +0.55(+7.46%)
Jan 03, 2024 7.700 7.700 7.350 7.370 305,096 -0.38(-4.90%)
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.