Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 7.460 7.598 7.171 7.380 135,132 -0.07(-0.94%)
May 24, 2024 7.820 8.030 7.020 7.450 318,917 -0.37(-4.73%)
May 23, 2024 8.580 8.580 7.740 7.820 238,797 -0.71(-8.32%)
May 22, 2024 8.320 8.890 8.320 8.530 310,656 +0.22(+2.65%)
May 21, 2024 8.250 8.680 8.191 8.310 367,900 +0.03(+0.36%)
May 20, 2024 8.290 8.560 8.160 8.280 272,997 -0.01(-0.12%)
May 17, 2024 8.040 8.350 7.890 8.290 197,961 +0.21(+2.60%)
May 16, 2024 8.080 8.517 8.000 8.080 222,505 +0.02(+0.25%)
May 15, 2024 7.790 8.210 7.750 8.060 212,721 +0.34(+4.40%)
May 14, 2024 7.770 8.180 7.640 7.720 276,589 +0.03(+0.39%)
May 13, 2024 7.300 7.690 7.220 7.690 209,325 +0.42(+5.78%)
May 10, 2024 7.580 7.580 7.060 7.270 298,839 -0.04(-0.55%)
May 09, 2024 7.780 8.000 7.250 7.310 276,129 -0.48(-6.16%)
May 08, 2024 8.100 8.170 7.720 7.790 408,662 -0.31(-3.83%)
May 07, 2024 8.030 8.260 7.710 8.100 657,274 +0.13(+1.63%)
May 06, 2024 9.320 9.335 7.945 7.970 532,633 -1.25(-13.56%)
May 03, 2024 8.720 9.490 8.530 9.220 551,963 +0.74(+8.73%)
May 02, 2024 10.28 10.30 8.225 8.480 831,726 -1.64(-16.21%)
May 01, 2024 9.510 10.49 7.770 10.12 1,584,141 -5.39(-34.75%)
Apr 30, 2024 14.98 16.02 14.67 15.51 194,207 +0.23(+1.51%)
Apr 29, 2024 14.79 15.37 14.28 15.28 178,190 +0.59(+4.02%)
Apr 26, 2024 14.43 14.85 14.23 14.69 86,218 +0.30(+2.08%)
Apr 25, 2024 14.18 14.69 13.57 14.39 141,056 -0.01(-0.07%)
Apr 24, 2024 14.39 14.65 14.03 14.40 119,882 +0.11(+0.77%)
Apr 23, 2024 14.61 14.87 14.25 14.29 118,473 -0.40(-2.72%)
Apr 22, 2024 14.90 14.90 14.15 14.69 150,658 -0.21(-1.41%)
Apr 19, 2024 15.16 15.57 14.68 14.90 109,424 -0.36(-2.36%)
Apr 18, 2024 15.79 15.99 15.24 15.26 89,693 -0.45(-2.86%)
Apr 17, 2024 16.45 16.65 15.71 15.71 93,961 -0.67(-4.09%)
Apr 16, 2024 16.50 17.31 16.33 16.38 69,594 -0.25(-1.50%)
Apr 15, 2024 17.24 17.41 16.45 16.63 101,388 -0.60(-3.48%)
Apr 12, 2024 17.83 17.92 17.12 17.23 55,940 -0.86(-4.75%)
Apr 11, 2024 18.24 18.49 17.77 18.09 58,144 +0.12(+0.67%)
Apr 10, 2024 18.89 18.89 17.63 17.97 80,357 -1.23(-6.41%)
Apr 09, 2024 18.60 19.24 18.49 19.20 55,897 +0.59(+3.17%)
Apr 08, 2024 17.69 18.85 17.57 18.61 96,994 +0.93(+5.26%)
Apr 05, 2024 17.42 17.89 17.15 17.68 98,979 +0.29(+1.70%)
Apr 04, 2024 17.20 18.20 17.20 17.39 93,760 +0.14(+0.78%)
Apr 03, 2024 17.29 17.52 16.99 17.25 159,375 +0.05(+0.29%)
Apr 02, 2024 17.78 17.91 16.84 17.20 175,702 -0.77(-4.28%)
Apr 01, 2024 18.41 18.71 17.65 17.97 167,622 -0.24(-1.32%)
Mar 28, 2024 18.11 18.60 17.86 18.21 322,718 +0.22(+1.22%)
Mar 27, 2024 18.20 18.68 17.79 17.99 163,974 -0.05(-0.28%)
Mar 26, 2024 18.57 18.58 17.97 18.04 156,309 -0.38(-2.06%)
Mar 25, 2024 19.85 19.85 18.36 18.42 168,343 -1.56(-7.81%)
Mar 22, 2024 21.04 21.04 19.09 19.98 186,060 -1.39(-6.50%)
Mar 21, 2024 21.12 21.67 20.90 21.37 81,176 +0.48(+2.30%)
Mar 20, 2024 20.71 21.00 20.21 20.89 53,955 +0.22(+1.06%)
Mar 19, 2024 20.49 21.03 20.11 20.67 74,907 +0.02(+0.10%)
Mar 18, 2024 20.87 21.08 20.52 20.65 71,063 -0.17(-0.82%)
Mar 15, 2024 21.28 21.64 20.73 20.82 152,108 -0.67(-3.12%)
Mar 14, 2024 21.80 22.45 21.05 21.49 89,040 -0.38(-1.74%)
Mar 13, 2024 20.79 22.40 20.79 21.87 99,624 +1.14(+5.50%)
Mar 12, 2024 20.64 20.83 20.30 20.73 134,818 +0.05(+0.24%)
Mar 11, 2024 21.44 21.62 20.43 20.68 96,930 -0.77(-3.59%)
Mar 08, 2024 20.58 21.66 20.58 21.45 152,524 +0.85(+4.13%)
Mar 07, 2024 20.17 20.63 19.97 20.60 133,754 +0.70(+3.52%)
Mar 06, 2024 19.08 20.07 19.08 19.90 129,747 +0.98(+5.18%)
Mar 05, 2024 19.81 20.03 18.84 18.92 69,860 -1.08(-5.40%)
Mar 04, 2024 20.74 20.91 19.89 20.00 122,197 -0.79(-3.80%)
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.