Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 8.490 8.600 8.340 8.570 419,669 +0.05(+0.59%)
Jun 17, 2024 8.430 8.530 8.245 8.520 137,343 +0.10(+1.19%)
Jun 14, 2024 8.550 8.580 8.355 8.420 378,799 -0.20(-2.32%)
Jun 13, 2024 8.520 8.670 8.420 8.620 152,181 +0.01(+0.12%)
Jun 12, 2024 8.950 9.090 8.575 8.610 221,784 -0.11(-1.26%)
Jun 11, 2024 8.760 8.850 8.610 8.720 397,268 -0.14(-1.58%)
Jun 10, 2024 8.810 8.950 8.620 8.860 166,106 -0.06(-0.67%)
Jun 07, 2024 9.200 9.280 8.920 8.920 120,332 -0.40(-4.29%)
Jun 06, 2024 9.230 9.430 9.110 9.320 241,807 +0.08(+0.87%)
Jun 05, 2024 9.300 9.410 9.170 9.240 120,879 -0.03(-0.32%)
Jun 04, 2024 9.220 9.345 9.010 9.270 193,575 +0.01(+0.11%)
Jun 03, 2024 9.500 9.600 9.200 9.260 185,150 -0.24(-2.53%)
May 31, 2024 9.500 9.560 9.410 9.500 167,701 +0.00(+0.00%)
May 30, 2024 9.550 9.780 9.460 9.500 145,832 -0.04(-0.42%)
May 29, 2024 9.790 9.850 9.510 9.540 156,025 -0.33(-3.34%)
May 28, 2024 10.12 10.21 9.840 9.870 218,784 -0.22(-2.18%)
May 24, 2024 9.740 10.12 9.650 10.09 151,190 +0.40(+4.13%)
May 23, 2024 9.650 9.790 9.471 9.690 264,166 +0.05(+0.52%)
May 22, 2024 9.890 10.00 9.620 9.640 207,990 -0.32(-3.21%)
May 21, 2024 9.530 10.00 9.260 9.960 198,530 +0.35(+3.64%)
May 20, 2024 10.19 10.23 9.580 9.610 309,030 -0.57(-5.60%)
May 17, 2024 10.40 10.40 10.15 10.18 186,765 -0.17(-1.64%)
May 16, 2024 10.38 10.43 10.22 10.35 244,564 -0.07(-0.67%)
May 15, 2024 10.42 10.57 10.19 10.42 309,218 +0.01(+0.10%)
May 14, 2024 10.93 11.16 10.38 10.41 187,803 -0.49(-4.50%)
May 13, 2024 10.58 11.03 10.47 10.90 411,946 +0.39(+3.71%)
May 10, 2024 10.85 11.20 10.22 10.51 363,856 -0.30(-2.78%)
May 09, 2024 10.77 10.81 10.31 10.81 185,523 +0.04(+0.37%)
May 08, 2024 10.49 10.85 10.49 10.77 214,860 +0.27(+2.57%)
May 07, 2024 10.91 10.91 10.46 10.50 176,650 -0.32(-2.96%)
May 06, 2024 10.60 10.88 10.60 10.82 181,863 +0.22(+2.08%)
May 03, 2024 10.64 10.84 10.46 10.60 159,780 +0.09(+0.86%)
May 02, 2024 10.33 10.57 10.29 10.51 144,169 +0.27(+2.64%)
May 01, 2024 10.12 10.59 10.05 10.24 227,203 +0.11(+1.09%)
Apr 30, 2024 10.17 10.39 10.11 10.13 202,859 -0.10(-0.98%)
Apr 29, 2024 10.08 10.32 10.08 10.23 139,213 +0.18(+1.79%)
Apr 26, 2024 10.31 10.45 10.04 10.05 118,310 -0.20(-1.95%)
Apr 25, 2024 10.03 10.35 10.03 10.25 168,502 +0.02(+0.20%)
Apr 24, 2024 9.970 10.25 9.970 10.23 137,300 +0.26(+2.61%)
Apr 23, 2024 9.590 10.07 9.590 9.970 131,603 +0.32(+3.32%)
Apr 22, 2024 9.500 9.770 9.500 9.650 125,870 +0.11(+1.15%)
Apr 19, 2024 9.540 9.720 9.500 9.540 158,112 -0.03(-0.31%)
Apr 18, 2024 9.560 9.750 9.270 9.570 151,648 +0.12(+1.27%)
Apr 17, 2024 9.340 9.690 9.260 9.450 207,473 +0.22(+2.38%)
Apr 16, 2024 9.210 9.330 9.049 9.230 107,229 -0.02(-0.22%)
Apr 15, 2024 9.410 9.500 9.170 9.250 129,875 -0.19(-2.01%)
Apr 12, 2024 9.830 9.920 9.390 9.440 139,244 -0.39(-3.97%)
Apr 11, 2024 9.690 9.880 9.420 9.830 142,898 +0.24(+2.50%)
Apr 10, 2024 9.710 9.810 9.555 9.590 190,856 -0.44(-4.39%)
Apr 09, 2024 9.800 10.10 9.730 10.03 115,338 +0.26(+2.66%)
Apr 08, 2024 10.06 10.07 9.770 9.770 114,880 -0.29(-2.88%)
Apr 05, 2024 9.940 10.09 9.820 10.06 94,386 +0.13(+1.31%)
Apr 04, 2024 10.15 10.23 9.850 9.930 129,151 -0.21(-2.07%)
Apr 03, 2024 10.11 10.20 10.05 10.14 161,419 +0.05(+0.50%)
Apr 02, 2024 9.990 10.12 9.830 10.09 205,816 +0.06(+0.60%)
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.