Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 10.38 10.80 10.31 10.52 763,373 +0.13(+1.25%)
Apr 17, 2024 10.24 10.55 10.16 10.39 542,292 +0.14(+1.37%)
Apr 16, 2024 10.44 10.44 10.02 10.25 552,729 -0.40(-3.76%)
Apr 15, 2024 10.51 10.68 10.40 10.65 512,475 +0.19(+1.82%)
Apr 12, 2024 10.75 10.95 10.29 10.46 607,762 +0.12(+1.16%)
Apr 11, 2024 10.33 10.62 9.880 10.34 574,623 +0.11(+1.08%)
Apr 10, 2024 10.35 10.39 10.02 10.23 364,745 -0.37(-3.49%)
Apr 09, 2024 10.84 10.99 10.42 10.60 541,912 -0.19(-1.76%)
Apr 08, 2024 10.69 11.08 10.66 10.79 844,079 +0.21(+1.98%)
Apr 05, 2024 10.43 10.70 9.830 10.58 581,050 +0.08(+0.76%)
Apr 04, 2024 10.56 10.83 10.30 10.50 897,392 +0.11(+1.06%)
Apr 03, 2024 9.720 10.55 9.720 10.39 552,895 +0.60(+6.13%)
Apr 02, 2024 9.800 10.07 9.660 9.790 497,479 -0.06(-0.61%)
Apr 01, 2024 9.890 9.890 9.500 9.850 257,091 +0.05(+0.51%)
Mar 28, 2024 9.200 9.910 9.200 9.800 543,452 +0.69(+7.57%)
Mar 27, 2024 8.920 9.350 8.890 9.110 334,444 +0.27(+3.05%)
Mar 26, 2024 8.930 8.950 8.800 8.840 383,664 -0.08(-0.90%)
Mar 25, 2024 8.880 9.253 8.850 8.920 286,917 +0.13(+1.48%)
Mar 22, 2024 8.830 8.900 8.770 8.790 371,813 -0.05(-0.57%)
Mar 21, 2024 8.750 9.060 8.680 8.840 435,679 +0.13(+1.49%)
Mar 20, 2024 8.750 8.910 8.580 8.710 386,686 -0.05(-0.57%)
Mar 19, 2024 8.720 8.940 8.600 8.760 329,613 -0.10(-1.13%)
Mar 18, 2024 9.270 9.270 8.850 8.860 435,982 -0.40(-4.32%)
Mar 15, 2024 8.660 9.370 8.660 9.260 947,261 +0.49(+5.59%)
Mar 14, 2024 9.030 9.050 8.650 8.770 367,249 -0.27(-2.99%)
Mar 13, 2024 8.640 9.340 8.640 9.040 428,359 +0.30(+3.43%)
Mar 12, 2024 8.840 8.850 8.640 8.740 191,648 -0.09(-1.02%)
Mar 11, 2024 8.590 9.070 8.590 8.830 258,698 +0.08(+0.91%)
Mar 08, 2024 9.440 9.560 8.670 8.750 343,408 -0.58(-6.22%)
Mar 07, 2024 8.810 9.530 8.810 9.330 736,669 +0.67(+7.74%)
Mar 06, 2024 7.920 8.830 7.885 8.660 736,352 +0.89(+11.45%)
Mar 05, 2024 7.730 7.795 7.580 7.770 416,066 -0.02(-0.26%)
Mar 04, 2024 7.710 7.900 7.410 7.790 489,706 +0.15(+1.96%)
Mar 01, 2024 7.440 7.740 7.320 7.640 717,703 +0.24(+3.24%)
Feb 29, 2024 7.590 7.720 7.290 7.400 347,454 -0.01(-0.13%)
Feb 28, 2024 7.590 7.660 7.350 7.410 471,647 -0.28(-3.64%)
Feb 27, 2024 7.790 7.990 7.680 7.690 524,619 +0.02(+0.26%)
Feb 26, 2024 7.660 7.750 7.460 7.670 313,214 +0.00(+0.00%)
Feb 23, 2024 7.430 7.730 7.430 7.670 228,882 +0.20(+2.68%)
Feb 22, 2024 7.460 7.510 7.290 7.470 319,971 +0.01(+0.13%)
Feb 21, 2024 7.440 7.600 7.410 7.460 234,207 -0.02(-0.27%)
Feb 20, 2024 7.710 7.710 7.430 7.480 692,257 -0.30(-3.86%)
Feb 16, 2024 7.780 7.860 7.590 7.780 320,761 -0.03(-0.38%)
Feb 15, 2024 7.730 7.900 7.650 7.810 670,145 +0.16(+2.09%)
Feb 14, 2024 8.000 8.105 7.590 7.650 1,125,486 -0.25(-3.16%)
Feb 13, 2024 8.240 8.330 7.830 7.900 424,761 -0.65(-7.60%)
Feb 12, 2024 8.510 8.720 8.460 8.550 257,217 -0.01(-0.12%)
Feb 09, 2024 8.170 8.580 8.130 8.560 372,710 +0.42(+5.16%)
Feb 08, 2024 8.190 8.260 8.040 8.140 241,053 -0.05(-0.61%)
Feb 07, 2024 8.320 8.350 8.110 8.190 281,795 -0.09(-1.09%)
Feb 06, 2024 8.200 8.430 8.170 8.280 278,226 +0.10(+1.22%)
Feb 05, 2024 8.410 8.445 7.970 8.180 700,665 -0.40(-4.66%)
Feb 02, 2024 8.720 8.880 8.510 8.580 353,739 -0.31(-3.49%)
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.