Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 8.600 8.920 8.220 8.250 764,634 -0.25(-2.94%)
May 30, 2024 7.900 8.730 7.854 8.500 996,606 +0.59(+7.46%)
May 29, 2024 7.700 7.990 7.700 7.910 357,840 +0.14(+1.80%)
May 28, 2024 7.950 8.000 7.710 7.770 547,028 -0.07(-0.89%)
May 24, 2024 7.770 8.076 7.610 7.840 657,667 +0.22(+2.89%)
May 23, 2024 7.830 7.875 7.610 7.620 637,772 -0.17(-2.18%)
May 22, 2024 7.700 7.825 7.590 7.790 751,420 +0.08(+1.04%)
May 21, 2024 7.860 8.040 7.710 7.710 557,463 -0.19(-2.41%)
May 20, 2024 7.860 7.970 7.530 7.900 944,691 +0.13(+1.67%)
May 17, 2024 7.770 8.040 7.730 7.770 826,809 +0.05(+0.65%)
May 16, 2024 8.330 8.390 7.660 7.720 1,685,943 -0.59(-7.10%)
May 15, 2024 9.120 9.400 8.190 8.310 1,586,600 -0.77(-8.48%)
May 14, 2024 9.530 9.800 9.060 9.080 537,652 -0.45(-4.72%)
May 13, 2024 9.250 9.870 9.240 9.530 589,333 +0.21(+2.25%)
May 10, 2024 9.450 9.830 8.970 9.320 1,406,436 +0.02(+0.22%)
May 09, 2024 10.69 10.70 9.280 9.300 3,496,486 -3.03(-24.57%)
May 08, 2024 12.24 12.64 11.82 12.33 1,219,973 -0.05(-0.40%)
May 07, 2024 12.51 12.88 12.29 12.38 849,514 -0.06(-0.48%)
May 06, 2024 12.52 12.73 12.11 12.44 584,068 -0.07(-0.56%)
May 03, 2024 12.52 12.80 12.24 12.51 870,408 +0.02(+0.16%)
May 02, 2024 11.87 12.50 11.64 12.49 602,934 +0.85(+7.30%)
May 01, 2024 11.88 12.00 11.16 11.64 528,959 -0.29(-2.43%)
Apr 30, 2024 11.80 12.43 11.65 11.93 679,691 +0.06(+0.51%)
Apr 29, 2024 12.07 12.10 11.51 11.87 648,382 -0.08(-0.67%)
Apr 26, 2024 10.87 12.05 10.87 11.95 754,529 +1.13(+10.44%)
Apr 25, 2024 10.95 11.05 10.51 10.82 397,944 -0.34(-3.05%)
Apr 24, 2024 11.02 11.23 10.80 11.16 695,102 +0.27(+2.48%)
Apr 23, 2024 10.20 11.07 10.16 10.89 1,113,090 +0.89(+8.90%)
Apr 22, 2024 9.690 10.05 9.690 10.00 440,105 +0.30(+3.09%)
Apr 19, 2024 10.10 10.25 9.557 9.700 493,286 -0.51(-5.00%)
Apr 18, 2024 9.850 10.50 9.646 10.21 856,992 +0.34(+3.44%)
Apr 17, 2024 9.960 10.10 9.850 9.870 488,661 -0.05(-0.50%)
Apr 16, 2024 9.580 10.00 9.450 9.920 426,844 +0.31(+3.23%)
Apr 15, 2024 9.650 10.05 9.475 9.610 447,891 -0.05(-0.52%)
Apr 12, 2024 10.14 10.25 9.220 9.660 762,118 -0.56(-5.48%)
Apr 11, 2024 9.830 10.29 9.600 10.22 324,572 +0.36(+3.65%)
Apr 10, 2024 10.04 10.22 9.680 9.860 301,901 -0.41(-3.99%)
Apr 09, 2024 10.03 10.30 9.930 10.27 541,284 +0.27(+2.70%)
Apr 08, 2024 9.660 10.15 9.600 10.00 400,782 +0.42(+4.38%)
Apr 05, 2024 9.770 9.955 9.380 9.580 441,648 -0.09(-0.93%)
Apr 04, 2024 10.17 10.85 9.640 9.670 817,882 -0.46(-4.54%)
Apr 03, 2024 9.860 10.24 9.840 10.13 409,482 +0.23(+2.32%)
Apr 02, 2024 10.08 10.13 9.730 9.900 480,822 -0.30(-2.94%)
Apr 01, 2024 10.30 10.62 9.980 10.20 536,955 -0.08(-0.78%)
Mar 28, 2024 10.20 10.52 10.13 10.28 783,888 +0.10(+0.98%)
Mar 27, 2024 11.11 11.11 10.13 10.18 674,830 -0.88(-7.96%)
Mar 26, 2024 10.60 11.16 10.51 11.06 732,414 +0.46(+4.34%)
Mar 25, 2024 11.26 11.31 10.55 10.60 637,474 -0.54(-4.85%)
Mar 22, 2024 11.23 11.51 10.92 11.14 667,192 -0.10(-0.89%)
Mar 21, 2024 11.63 12.01 11.13 11.24 1,070,883 -0.29(-2.52%)
Mar 20, 2024 10.88 11.57 10.60 11.53 824,540 +0.66(+6.07%)
Mar 19, 2024 10.77 10.99 10.11 10.87 1,103,477 +0.03(+0.28%)
Mar 18, 2024 10.14 11.05 10.02 10.84 1,474,982 +0.76(+7.54%)
Mar 15, 2024 9.810 10.28 9.620 10.08 1,135,170 +0.31(+3.17%)
Mar 14, 2024 9.040 10.18 9.000 9.770 2,114,674 +0.87(+9.78%)
Mar 13, 2024 8.420 9.020 8.350 8.900 1,265,396 +0.52(+6.21%)
Mar 12, 2024 8.250 8.750 7.400 8.380 2,454,959 +0.43(+5.41%)
Mar 11, 2024 8.090 8.120 7.800 7.950 1,121,993 -0.05(-0.62%)
Mar 08, 2024 7.920 8.340 7.900 8.000 542,256 +0.10(+1.27%)
Mar 07, 2024 7.790 7.990 7.580 7.900 559,636 +0.12(+1.54%)
Mar 06, 2024 7.620 8.000 7.620 7.780 738,203 +0.22(+2.91%)
Mar 05, 2024 7.470 7.630 7.090 7.560 552,793 +0.02(+0.27%)
Mar 04, 2024 8.000 8.050 7.530 7.540 388,301 -0.46(-5.75%)
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.