Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 9.440 9.840 9.210 9.290 730,210 -0.17(-1.80%)
Jun 12, 2024 8.940 9.960 8.930 9.460 1,035,986 +0.78(+8.99%)
Jun 11, 2024 8.380 8.840 8.250 8.680 1,192,122 +0.21(+2.48%)
Jun 10, 2024 7.950 8.490 7.810 8.470 820,339 +0.37(+4.57%)
Jun 07, 2024 7.960 8.310 7.820 8.100 844,878 +0.00(+0.06%)
Jun 06, 2024 8.070 8.110 7.800 8.095 1,033,701 +0.03(+0.31%)
Jun 05, 2024 7.700 8.300 7.450 8.070 1,190,056 -0.23(-2.77%)
Jun 04, 2024 7.850 8.750 7.760 8.300 1,912,183 +0.38(+4.80%)
Jun 03, 2024 8.060 8.360 7.680 7.920 1,032,518 +0.02(+0.25%)
May 31, 2024 7.840 8.020 7.640 7.900 984,707 +0.12(+1.54%)
May 30, 2024 8.090 8.170 7.705 7.780 751,817 -0.24(-2.99%)
May 29, 2024 8.120 8.190 7.940 8.020 1,329,782 -0.30(-3.61%)
May 28, 2024 8.320 8.410 7.930 8.320 817,326 +0.18(+2.21%)
May 24, 2024 8.240 8.345 7.850 8.140 757,495 -0.04(-0.49%)
May 23, 2024 9.010 9.010 7.960 8.180 1,676,682 -0.75(-8.40%)
May 22, 2024 8.920 9.120 8.830 8.930 571,420 -0.02(-0.22%)
May 21, 2024 8.910 9.060 8.720 8.950 419,153 +0.01(+0.11%)
May 20, 2024 8.580 9.100 8.510 8.940 508,819 +0.31(+3.59%)
May 17, 2024 9.060 9.060 8.590 8.630 806,351 -0.34(-3.79%)
May 16, 2024 9.250 9.262 8.850 8.970 596,666 -0.23(-2.50%)
May 15, 2024 9.180 9.660 9.170 9.200 801,798 +0.11(+1.21%)
May 14, 2024 8.870 9.100 8.850 9.090 715,506 +0.39(+4.48%)
May 13, 2024 8.600 8.830 8.600 8.700 915,141 -0.01(-0.11%)
May 10, 2024 9.090 9.230 8.590 8.710 709,088 -0.40(-4.39%)
May 09, 2024 9.310 9.330 9.040 9.110 591,601 +0.08(+0.89%)
May 08, 2024 9.170 9.295 8.829 9.030 553,063 -0.34(-3.63%)
May 07, 2024 9.730 9.830 9.340 9.370 522,538 -0.22(-2.29%)
May 06, 2024 9.410 9.740 9.190 9.590 589,571 +0.37(+4.01%)
May 03, 2024 9.190 9.350 8.900 9.220 646,026 +0.36(+4.06%)
May 02, 2024 8.870 9.150 8.560 8.860 588,356 +0.11(+1.26%)
May 01, 2024 8.540 9.140 8.540 8.750 959,115 +0.24(+2.82%)
Apr 30, 2024 8.640 8.770 8.420 8.510 564,483 -0.02(-0.23%)
Apr 29, 2024 8.350 8.660 8.350 8.530 590,480 +0.27(+3.27%)
Apr 26, 2024 8.320 8.450 8.180 8.260 653,066 +0.01(+0.12%)
Apr 25, 2024 8.440 8.460 8.040 8.250 1,011,846 -0.33(-3.85%)
Apr 24, 2024 8.920 9.105 8.540 8.580 871,176 -0.34(-3.81%)
Apr 23, 2024 9.310 9.570 8.920 8.920 745,431 -0.39(-4.19%)
Apr 22, 2024 9.430 9.780 9.120 9.310 580,198 +0.23(+2.53%)
Apr 19, 2024 8.890 9.100 8.780 9.080 1,008,929 +0.20(+2.25%)
Apr 18, 2024 9.150 9.340 8.860 8.880 675,448 -0.28(-3.06%)
Apr 17, 2024 9.440 9.570 9.115 9.160 686,354 -0.21(-2.24%)
Apr 16, 2024 9.410 9.560 9.250 9.370 548,713 -0.12(-1.26%)
Apr 15, 2024 10.03 10.03 9.410 9.490 670,955 -0.33(-3.36%)
Apr 12, 2024 10.10 10.18 9.650 9.820 722,277 -0.32(-3.16%)
Apr 11, 2024 10.59 10.64 10.06 10.14 1,347,179 -0.40(-3.80%)
Apr 10, 2024 10.53 10.60 10.34 10.54 1,026,959 -0.36(-3.30%)
Apr 09, 2024 10.78 10.97 10.61 10.90 614,925 +0.11(+1.02%)
Apr 08, 2024 10.83 10.93 10.65 10.79 337,381 +0.03(+0.28%)
Apr 05, 2024 10.54 10.84 10.25 10.76 408,168 +0.11(+1.03%)
Apr 04, 2024 10.82 11.17 10.49 10.65 887,158 -0.22(-2.02%)
Apr 03, 2024 10.55 10.90 10.34 10.87 936,752 +0.29(+2.74%)
Apr 02, 2024 10.53 10.66 10.17 10.58 903,256 -0.15(-1.40%)
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.