Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 11.85 12.28 11.50 11.96 5,136,254 -0.28(-2.29%)
Jun 17, 2024 11.11 12.29 10.89 12.24 6,258,718 +0.96(+8.51%)
Jun 14, 2024 11.49 11.90 11.08 11.28 4,578,682 -0.23(-2.00%)
Jun 13, 2024 10.68 11.84 10.68 11.51 6,970,043 +0.58(+5.31%)
Jun 12, 2024 10.24 11.75 10.23 10.93 7,963,500 +1.00(+10.07%)
Jun 11, 2024 9.500 10.05 8.800 9.930 4,918,709 +0.08(+0.81%)
Jun 10, 2024 9.610 10.07 9.510 9.850 3,723,909 +0.17(+1.76%)
Jun 07, 2024 10.60 10.66 9.630 9.680 4,309,338 -0.79(-7.55%)
Jun 06, 2024 9.970 10.83 9.950 10.47 5,418,256 +0.43(+4.28%)
Jun 05, 2024 9.810 10.12 9.250 10.04 4,796,729 +0.48(+5.02%)
Jun 04, 2024 8.960 9.800 8.900 9.560 4,129,540 +0.60(+6.70%)
Jun 03, 2024 8.950 9.340 8.922 8.960 2,610,633 +0.27(+3.11%)
May 31, 2024 9.040 9.180 8.530 8.690 6,093,867 -0.30(-3.34%)
May 30, 2024 9.040 9.290 8.800 8.990 3,129,375 +0.07(+0.78%)
May 29, 2024 9.010 9.210 8.840 8.920 2,287,017 -0.28(-3.04%)
May 28, 2024 9.290 9.545 9.010 9.200 3,173,473 -0.08(-0.86%)
May 24, 2024 8.920 9.460 8.780 9.280 2,045,927 +0.42(+4.74%)
May 23, 2024 10.00 10.03 8.860 8.860 3,730,097 -0.99(-10.05%)
May 22, 2024 9.720 10.61 9.520 9.850 4,335,827 +0.15(+1.55%)
May 21, 2024 9.810 9.970 9.570 9.700 2,655,425 -0.25(-2.51%)
May 20, 2024 9.150 9.950 9.135 9.950 2,914,136 +0.79(+8.62%)
May 17, 2024 9.000 9.550 8.780 9.160 2,444,476 +0.24(+2.69%)
May 16, 2024 8.800 9.100 8.595 8.920 3,164,564 +0.09(+1.02%)
May 15, 2024 8.320 9.070 8.090 8.830 4,460,959 +1.04(+13.35%)
May 14, 2024 7.690 8.090 7.670 7.790 3,242,645 -0.08(-1.02%)
May 13, 2024 8.160 8.328 7.850 7.870 1,939,297 -0.12(-1.50%)
May 10, 2024 8.370 8.380 7.880 7.990 1,630,250 -0.16(-1.96%)
May 09, 2024 8.070 8.270 7.900 8.150 1,804,009 -0.04(-0.49%)
May 08, 2024 7.950 8.220 7.775 8.190 1,745,650 +0.00(+0.00%)
May 07, 2024 8.770 8.880 8.190 8.190 2,135,813 -0.66(-7.46%)
May 06, 2024 8.490 9.082 8.420 8.850 2,215,647 +0.58(+7.01%)
May 03, 2024 8.420 8.630 8.221 8.270 1,644,667 +0.11(+1.35%)
May 02, 2024 8.230 8.350 8.000 8.160 1,605,616 +0.16(+2.00%)
May 01, 2024 7.810 8.470 7.670 8.000 4,139,292 +0.14(+1.78%)
Apr 30, 2024 8.090 8.200 7.860 7.860 2,454,399 -0.48(-5.76%)
Apr 29, 2024 8.650 8.710 8.235 8.340 1,588,152 -0.47(-5.33%)
Apr 26, 2024 8.870 9.081 8.683 8.810 1,439,071 -0.05(-0.56%)
Apr 25, 2024 8.620 8.935 8.420 8.860 1,986,710 -0.12(-1.34%)
Apr 24, 2024 9.540 9.839 8.970 8.980 3,267,140 -0.65(-6.75%)
Apr 23, 2024 9.080 9.810 8.930 9.630 3,907,976 +0.41(+4.45%)
Apr 22, 2024 8.310 9.380 8.160 9.220 4,176,847 +1.17(+14.53%)
Apr 19, 2024 7.910 8.190 7.800 8.050 2,231,114 +0.17(+2.16%)
Apr 18, 2024 7.410 8.140 7.380 7.880 2,259,739 +0.44(+5.91%)
Apr 17, 2024 7.340 7.670 7.210 7.440 1,995,293 +0.20(+2.76%)
Apr 16, 2024 7.040 7.335 6.950 7.240 1,908,821 +0.00(+0.00%)
Apr 15, 2024 7.590 7.805 7.213 7.240 2,218,619 -0.48(-6.22%)
Apr 12, 2024 8.080 8.080 7.550 7.720 2,455,655 -0.39(-4.81%)
Apr 11, 2024 8.600 8.610 7.950 8.110 2,356,529 -0.42(-4.92%)
Apr 10, 2024 8.240 8.670 8.140 8.530 2,379,849 -0.09(-1.04%)
Apr 09, 2024 8.860 8.960 8.475 8.620 2,467,953 -0.38(-4.22%)
Apr 08, 2024 9.620 9.829 8.930 9.000 2,955,035 +0.02(+0.22%)
Apr 05, 2024 9.230 9.360 8.680 8.980 3,120,820 -0.71(-7.33%)
Apr 04, 2024 9.880 10.51 9.609 9.690 4,887,191 +0.00(+0.00%)
Apr 03, 2024 9.390 9.900 9.290 9.690 2,767,941 +0.31(+3.30%)
Apr 02, 2024 9.960 10.06 9.130 9.380 4,550,190 -1.44(-13.31%)
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.