Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 9.380 9.560 9.380 9.450 15,955 +0.04(+0.43%)
Jun 21, 2024 9.330 9.420 9.310 9.410 23,243 +0.05(+0.53%)
Jun 20, 2024 9.280 9.405 9.280 9.360 14,569 +0.06(+0.65%)
Jun 18, 2024 9.450 9.530 9.280 9.300 32,478 -0.20(-2.11%)
Jun 17, 2024 9.500 9.510 9.300 9.500 35,652 +0.09(+0.96%)
Jun 14, 2024 9.580 9.700 9.410 9.410 22,817 -0.16(-1.67%)
Jun 13, 2024 9.630 9.700 9.550 9.570 28,478 -0.04(-0.42%)
Jun 12, 2024 9.670 9.850 9.600 9.610 33,237 +0.06(+0.63%)
Jun 11, 2024 9.720 9.900 9.530 9.550 33,507 -0.05(-0.52%)
Jun 10, 2024 9.820 9.850 9.600 9.600 28,760 -0.17(-1.74%)
Jun 07, 2024 9.890 9.910 9.770 9.770 27,627 +0.02(+0.21%)
Jun 06, 2024 9.750 9.940 9.750 9.750 26,267 -0.10(-1.02%)
Jun 05, 2024 9.670 9.890 9.640 9.850 18,724 +0.29(+3.03%)
Jun 04, 2024 9.620 9.890 9.540 9.560 35,887 +0.02(+0.21%)
Jun 03, 2024 9.950 9.970 9.540 9.540 18,821 -0.26(-2.65%)
May 31, 2024 9.630 9.970 9.630 9.800 11,468 +0.20(+2.08%)
May 30, 2024 9.397 9.680 9.397 9.600 20,010 +0.21(+2.24%)
May 29, 2024 9.360 9.435 9.315 9.390 15,018 +0.07(+0.75%)
May 28, 2024 9.760 9.770 9.320 9.320 32,604 -0.30(-3.12%)
May 24, 2024 9.930 9.980 9.620 9.620 25,924 -0.25(-2.53%)
May 23, 2024 9.880 10.05 9.750 9.870 30,677 +0.00(+0.00%)
May 22, 2024 10.04 10.04 9.870 9.870 16,349 -0.07(-0.70%)
May 21, 2024 9.960 10.05 9.850 9.940 16,902 -0.05(-0.50%)
May 20, 2024 10.05 10.14 9.990 9.990 13,950 -0.09(-0.89%)
May 17, 2024 10.02 10.16 10.02 10.08 25,496 +0.06(+0.60%)
May 16, 2024 9.940 10.08 9.920 10.02 27,802 +0.06(+0.60%)
May 15, 2024 9.840 9.960 9.840 9.960 20,531 +0.21(+2.15%)
May 14, 2024 9.820 9.860 9.730 9.750 36,731 -0.06(-0.61%)
May 13, 2024 9.880 9.910 9.810 9.810 13,877 -0.08(-0.81%)
May 10, 2024 9.860 9.910 9.860 9.890 16,371 -0.01(-0.10%)
May 09, 2024 9.940 9.968 9.850 9.900 55,046 -0.05(-0.50%)
May 08, 2024 10.07 10.07 9.896 9.950 38,536 -0.07(-0.70%)
May 07, 2024 10.12 10.33 9.980 10.02 143,529 -0.10(-0.98%)
May 06, 2024 9.630 10.24 9.630 10.12 126,761 +0.52(+5.46%)
May 03, 2024 9.486 9.684 9.486 9.595 27,024 +0.12(+1.25%)
May 02, 2024 9.269 9.516 9.269 9.477 35,300 +0.18(+1.91%)
May 01, 2024 9.012 9.388 9.012 9.299 52,201 +0.28(+3.07%)
Apr 30, 2024 9.141 9.141 8.992 9.022 67,845 -0.13(-1.46%)
Apr 29, 2024 9.239 9.284 9.141 9.155 38,588 -0.07(-0.80%)
Apr 26, 2024 9.407 9.407 9.160 9.229 43,420 -0.09(-0.95%)
Apr 25, 2024 9.269 9.432 9.200 9.318 48,592 +0.04(+0.43%)
Apr 24, 2024 9.150 9.388 9.150 9.279 30,818 +0.06(+0.64%)
Apr 23, 2024 9.269 9.388 9.160 9.220 32,067 +0.01(+0.11%)
Apr 22, 2024 9.091 9.378 9.052 9.210 41,075 +0.16(+1.75%)
Apr 19, 2024 9.022 9.160 8.973 9.052 30,782 +0.02(+0.22%)
Apr 18, 2024 8.933 9.042 8.884 9.032 21,089 +0.16(+1.78%)
Apr 17, 2024 8.834 8.963 8.824 8.874 17,695 +0.04(+0.45%)
Apr 16, 2024 8.818 9.052 8.805 8.834 24,874 +0.00(+0.00%)
Apr 15, 2024 8.982 9.037 8.805 8.834 19,820 -0.13(-1.43%)
Apr 12, 2024 8.953 8.982 8.903 8.963 12,464 -0.08(-0.87%)
Apr 11, 2024 8.943 9.121 8.893 9.042 25,043 +0.10(+1.11%)
Apr 10, 2024 9.516 9.534 8.933 8.943 55,925 -0.63(-6.60%)
Apr 09, 2024 9.536 9.694 9.536 9.575 13,987 +0.08(+0.83%)
Apr 08, 2024 9.447 9.674 9.447 9.496 22,871 +0.04(+0.42%)
Apr 05, 2024 9.595 9.595 9.457 9.457 14,269 -0.04(-0.42%)
Apr 04, 2024 9.585 9.630 9.486 9.496 21,687 -0.10(-1.03%)
Apr 03, 2024 9.704 9.724 9.595 9.595 14,603 -0.20(-2.02%)
Apr 02, 2024 9.724 9.793 9.635 9.793 8,109 -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.