Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 12.39 12.39 11.67 11.93 3,133,411 -0.53(-4.25%)
Jun 18, 2024 12.04 12.61 11.96 12.46 3,087,434 +0.25(+2.05%)
Jun 17, 2024 12.01 12.55 11.68 12.21 5,132,198 +0.01(+0.08%)
Jun 14, 2024 12.57 12.68 11.96 12.20 5,398,390 -0.69(-5.35%)
Jun 13, 2024 13.37 13.67 12.75 12.89 4,473,814 -0.33(-2.50%)
Jun 12, 2024 12.79 14.19 12.78 13.22 12,565,388 +0.86(+6.96%)
Jun 11, 2024 11.26 12.50 10.88 12.36 8,171,659 +0.97(+8.52%)
Jun 10, 2024 10.40 11.70 10.30 11.39 6,432,603 +0.91(+8.68%)
Jun 07, 2024 10.50 10.81 10.30 10.48 3,406,415 -0.29(-2.69%)
Jun 06, 2024 10.75 11.17 10.55 10.77 2,924,065 -0.08(-0.74%)
Jun 05, 2024 10.23 10.89 10.14 10.85 3,046,717 +0.62(+6.06%)
Jun 04, 2024 10.60 10.70 10.12 10.23 2,776,000 -0.42(-3.94%)
Jun 03, 2024 10.91 11.18 10.30 10.65 4,977,369 +0.03(+0.28%)
May 31, 2024 11.23 11.34 10.23 10.62 4,771,328 -0.56(-5.01%)
May 30, 2024 10.51 11.37 10.32 11.18 5,426,988 +0.87(+8.44%)
May 29, 2024 10.49 10.56 10.15 10.31 3,170,855 -0.47(-4.36%)
May 28, 2024 10.99 11.04 10.38 10.78 5,310,572 -0.03(-0.28%)
May 24, 2024 9.740 10.85 9.610 10.81 5,888,984 +1.20(+12.49%)
May 23, 2024 10.61 10.66 9.240 9.610 7,433,645 -0.97(-9.17%)
May 22, 2024 10.33 11.39 10.14 10.58 7,589,858 +0.21(+2.03%)
May 21, 2024 9.950 10.44 9.752 10.37 3,640,436 +0.29(+2.88%)
May 20, 2024 10.04 10.36 9.751 10.08 5,025,188 +0.04(+0.40%)
May 17, 2024 9.140 10.06 8.900 10.04 5,644,802 +0.85(+9.25%)
May 16, 2024 9.330 9.470 9.160 9.190 2,262,916 -0.15(-1.61%)
May 15, 2024 9.960 9.985 9.070 9.340 5,562,946 -0.44(-4.50%)
May 14, 2024 9.170 10.11 9.070 9.780 12,065,653 +1.00(+11.39%)
May 13, 2024 8.640 9.720 8.600 8.780 9,816,043 +0.27(+3.17%)
May 10, 2024 9.190 9.250 8.500 8.510 2,969,143 -0.63(-6.89%)
May 09, 2024 9.060 9.210 8.860 9.140 3,676,759 +0.06(+0.66%)
May 08, 2024 8.730 9.130 8.630 9.080 4,855,274 +0.08(+0.89%)
May 07, 2024 9.410 9.681 8.480 9.000 8,923,504 -0.78(-7.98%)
May 06, 2024 10.20 10.80 9.630 9.780 11,050,288 -0.31(-3.07%)
May 03, 2024 9.840 10.36 9.550 10.09 11,963,663 +0.62(+6.55%)
May 02, 2024 8.850 9.615 8.130 9.470 25,808,048 +2.96(+45.47%)
May 01, 2024 6.210 6.870 6.163 6.510 7,960,329 +0.25(+3.99%)
Apr 30, 2024 6.450 6.540 6.210 6.260 3,329,234 -0.23(-3.54%)
Apr 29, 2024 6.540 6.950 6.475 6.490 5,281,894 +0.03(+0.46%)
Apr 26, 2024 5.850 6.470 5.820 6.460 4,818,743 +0.62(+10.62%)
Apr 25, 2024 5.870 5.920 5.700 5.840 3,705,955 -0.18(-2.99%)
Apr 24, 2024 6.050 6.210 5.860 6.020 2,599,455 -0.01(-0.17%)
Apr 23, 2024 5.980 6.410 5.960 6.030 2,789,162 +0.05(+0.84%)
Apr 22, 2024 6.250 6.290 5.800 5.980 4,429,446 -0.28(-4.47%)
Apr 19, 2024 6.020 6.340 5.940 6.260 4,360,601 +0.25(+4.16%)
Apr 18, 2024 6.660 6.680 5.865 6.010 13,090,088 -0.62(-9.35%)
Apr 17, 2024 6.970 7.125 6.610 6.630 4,720,527 -0.26(-3.77%)
Apr 16, 2024 7.020 7.250 6.750 6.890 8,203,175 +0.19(+2.84%)
Apr 15, 2024 7.290 7.370 6.640 6.700 4,840,624 -0.61(-8.34%)
Apr 12, 2024 7.230 7.410 7.160 7.310 2,919,453 -0.03(-0.41%)
Apr 11, 2024 7.200 7.390 7.060 7.340 2,621,034 +0.20(+2.80%)
Apr 10, 2024 7.370 7.410 7.060 7.140 4,119,447 -0.55(-7.15%)
Apr 09, 2024 7.390 7.878 7.330 7.690 2,617,845 +0.30(+4.06%)
Apr 08, 2024 7.610 7.710 7.320 7.390 2,579,538 -0.16(-2.12%)
Apr 05, 2024 7.630 7.805 7.530 7.550 1,827,223 -0.18(-2.33%)
Apr 04, 2024 7.770 8.215 7.660 7.730 3,340,665 +0.12(+1.58%)
Apr 03, 2024 7.600 7.740 7.410 7.610 2,042,099 +0.01(+0.13%)
Apr 02, 2024 7.690 7.750 7.520 7.600 2,311,544 -0.31(-3.92%)
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.