Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.980 7.990 7.330 7.490 34,676 -0.44(-5.55%)
May 23, 2024 8.150 8.304 7.802 7.930 9,967 -0.20(-2.46%)
May 22, 2024 7.840 8.175 7.620 8.130 12,719 +0.16(+2.01%)
May 21, 2024 7.950 8.270 7.800 7.970 20,004 -0.05(-0.62%)
May 20, 2024 8.320 8.695 8.015 8.020 19,140 -0.43(-5.09%)
May 17, 2024 8.640 8.912 8.150 8.450 19,654 -0.23(-2.65%)
May 16, 2024 7.500 9.220 7.500 8.680 60,504 +1.08(+14.21%)
May 15, 2024 7.790 7.932 7.600 7.600 31,590 -0.16(-2.06%)
May 14, 2024 7.850 7.888 7.690 7.760 17,207 +0.01(+0.13%)
May 13, 2024 7.930 7.930 7.610 7.750 17,101 +0.08(+1.11%)
May 10, 2024 7.560 7.816 7.500 7.665 11,376 +0.02(+0.26%)
May 09, 2024 7.590 7.750 7.468 7.645 9,789 +0.03(+0.46%)
May 08, 2024 7.410 7.638 7.403 7.610 5,401 +0.14(+1.87%)
May 07, 2024 7.670 7.730 7.470 7.470 8,937 -0.03(-0.40%)
May 06, 2024 7.440 7.669 7.440 7.500 11,426 +0.05(+0.67%)
May 03, 2024 7.680 7.680 7.130 7.450 25,505 -0.20(-2.61%)
May 02, 2024 7.540 7.700 7.280 7.650 21,681 +0.15(+2.00%)
May 01, 2024 7.650 7.730 7.382 7.500 8,460 -0.19(-2.47%)
Apr 30, 2024 7.260 7.750 7.200 7.690 11,337 +0.34(+4.63%)
Apr 29, 2024 7.480 7.688 7.350 7.350 8,758 -0.21(-2.78%)
Apr 26, 2024 7.610 7.700 7.504 7.560 6,804 -0.03(-0.40%)
Apr 25, 2024 7.420 7.700 7.218 7.590 9,595 -0.04(-0.52%)
Apr 24, 2024 7.600 7.641 7.500 7.630 6,034 -0.05(-0.65%)
Apr 23, 2024 7.430 7.680 7.322 7.680 11,307 +0.22(+2.95%)
Apr 22, 2024 7.660 7.700 7.310 7.460 14,357 -0.21(-2.74%)
Apr 19, 2024 7.850 8.275 7.570 7.670 33,181 -0.18(-2.29%)
Apr 18, 2024 8.150 8.150 7.810 7.850 22,699 -0.38(-4.62%)
Apr 17, 2024 8.480 8.500 8.010 8.230 12,792 -0.26(-3.09%)
Apr 16, 2024 8.510 8.818 8.350 8.493 11,506 -0.25(-2.83%)
Apr 15, 2024 8.760 9.080 8.505 8.740 12,090 -0.10(-1.10%)
Apr 12, 2024 8.850 8.950 8.760 8.837 13,676 +0.08(+0.88%)
Apr 11, 2024 8.740 8.990 8.500 8.760 16,167 +0.18(+2.10%)
Apr 10, 2024 8.940 8.958 8.510 8.580 9,231 -0.02(-0.23%)
Apr 09, 2024 8.750 9.070 8.600 8.600 16,255 -0.16(-1.77%)
Apr 08, 2024 9.000 9.250 8.529 8.755 18,358 -0.24(-2.72%)
Apr 05, 2024 9.000 9.134 8.760 9.000 9,635 +0.00(+0.00%)
Apr 04, 2024 8.480 9.310 8.480 9.000 21,173 +0.45(+5.20%)
Apr 03, 2024 8.510 8.870 8.330 8.555 22,959 +0.02(+0.18%)
Apr 02, 2024 9.620 9.851 8.400 8.540 57,475 -1.24(-12.68%)
Apr 01, 2024 10.50 10.84 9.520 9.780 43,313 -0.46(-4.49%)
Mar 28, 2024 10.13 11.14 10.10 10.24 100,285 -0.07(-0.68%)
Mar 27, 2024 11.80 12.35 10.12 10.31 44,352 -1.49(-12.63%)
Mar 26, 2024 11.98 12.05 11.80 11.80 6,242 -0.15(-1.26%)
Mar 25, 2024 12.00 12.38 11.54 11.95 42,942 +0.23(+1.96%)
Mar 22, 2024 11.00 12.15 10.47 11.72 19,634 +0.30(+2.63%)
Mar 21, 2024 12.00 12.61 11.32 11.42 14,155 -0.58(-4.83%)
Mar 20, 2024 12.00 12.80 11.51 12.00 12,277 +0.00(+0.00%)
Mar 19, 2024 12.50 12.85 12.00 12.00 9,519 -0.45(-3.61%)
Mar 18, 2024 12.36 13.18 12.36 12.45 8,054 -0.27(-2.12%)
Mar 15, 2024 12.51 13.19 12.03 12.72 6,920 +0.46(+3.75%)
Mar 14, 2024 12.25 13.37 12.03 12.26 8,377 +0.26(+2.17%)
Mar 13, 2024 13.16 13.16 11.70 12.00 10,702 -1.40(-10.45%)
Mar 12, 2024 12.50 13.40 12.50 13.40 14,535 +0.97(+7.80%)
Mar 11, 2024 12.58 12.95 11.99 12.43 4,140 -0.05(-0.44%)
Mar 08, 2024 11.99 12.48 11.50 12.48 7,827 +0.67(+5.72%)
Mar 07, 2024 12.91 12.91 11.28 11.81 14,477 -0.96(-7.52%)
Mar 06, 2024 12.83 13.05 12.00 12.77 13,138 -0.17(-1.31%)
Mar 05, 2024 13.39 13.53 12.49 12.94 20,409 -0.63(-4.64%)
Mar 04, 2024 11.00 14.86 10.60 13.57 86,690 +2.97(+28.02%)
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.