Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.401 9.496 9.330 9.467 6,349,159 +0.08(+0.81%)
Jun 29, 2023 9.249 9.401 9.173 9.391 5,544,672 +0.09(+0.92%)
Jun 28, 2023 9.515 9.524 9.258 9.306 6,820,724 -0.25(-2.58%)
Jun 27, 2023 9.458 9.591 9.396 9.553 5,421,961 +0.10(+1.10%)
Jun 26, 2023 9.410 9.486 9.353 9.448 5,311,330 +0.09(+0.91%)
Jun 23, 2023 9.448 9.477 9.344 9.363 9,018,725 -0.19(-1.99%)
Jun 22, 2023 9.609 9.609 9.434 9.553 4,859,537 -0.08(-0.79%)
Jun 21, 2023 9.666 9.676 9.576 9.628 7,514,335 -0.04(-0.39%)
Jun 20, 2023 9.733 9.790 9.657 9.666 7,772,294 -0.15(-1.55%)
Jun 16, 2023 9.771 9.856 9.742 9.818 20,487,044 +0.07(+0.68%)
Jun 15, 2023 9.657 9.790 9.640 9.752 7,070,233 +0.11(+1.18%)
Jun 14, 2023 9.714 9.799 9.628 9.638 6,485,897 +0.00(+0.00%)
Jun 13, 2023 9.524 9.676 9.505 9.638 6,843,931 +0.12(+1.30%)
Jun 12, 2023 9.486 9.562 9.448 9.515 5,409,101 +0.02(+0.20%)
Jun 09, 2023 9.572 9.572 9.448 9.496 4,681,731 -0.07(-0.69%)
Jun 08, 2023 9.619 9.619 9.448 9.562 6,910,549 -0.03(-0.30%)
Jun 07, 2023 9.515 9.619 9.458 9.591 7,310,831 +0.10(+1.10%)
Jun 06, 2023 9.486 9.595 9.439 9.486 10,920,422 +0.00(+0.00%)
Jun 05, 2023 9.505 9.647 9.040 9.486 16,116,737 +0.03(+0.30%)
Jun 02, 2023 9.334 9.486 9.330 9.458 9,287,637 +0.24(+2.57%)
Jun 01, 2023 9.192 9.268 9.116 9.221 10,357,483 +0.08(+0.83%)
May 31, 2023 9.230 9.268 9.111 9.145 16,430,793 -0.09(-1.03%)
May 30, 2023 9.306 9.334 9.211 9.240 8,366,205 -0.05(-0.51%)
May 26, 2023 9.363 9.401 9.261 9.287 6,927,292 -0.02(-0.20%)
May 25, 2023 9.372 9.420 9.258 9.306 7,208,607 -0.12(-1.31%)
May 24, 2023 9.543 9.543 9.406 9.429 7,958,705 -0.17(-1.78%)
May 23, 2023 9.609 9.704 9.553 9.600 8,913,001 -0.03(-0.27%)
May 22, 2023 9.579 9.663 9.541 9.626 8,258,698 +0.04(+0.39%)
May 19, 2023 9.644 9.677 9.560 9.588 4,999,581 +0.01(+0.10%)
May 18, 2023 9.569 9.597 9.494 9.579 5,083,912 -0.03(-0.29%)
May 17, 2023 9.588 9.635 9.485 9.607 7,932,063 +0.03(+0.29%)
May 16, 2023 9.654 9.663 9.569 9.579 7,620,215 -0.13(-1.35%)
May 15, 2023 9.682 9.719 9.616 9.710 6,798,636 +0.06(+0.58%)
May 12, 2023 9.766 9.794 9.597 9.654 5,724,681 -0.06(-0.58%)
May 11, 2023 9.691 9.733 9.626 9.710 6,297,280 -0.03(-0.29%)
May 10, 2023 9.729 9.762 9.626 9.738 8,860,866 +0.07(+0.78%)
May 09, 2023 9.738 9.738 9.658 9.663 6,701,581 -0.14(-1.43%)
May 08, 2023 9.832 9.869 9.757 9.804 6,577,925 +0.04(+0.38%)
May 05, 2023 9.626 9.822 9.616 9.766 10,846,739 +0.20(+2.06%)
May 04, 2023 9.354 9.785 9.354 9.569 11,312,132 +0.19(+2.00%)
May 03, 2023 9.569 9.597 9.176 9.382 26,978,218 -0.85(-8.33%)
May 02, 2023 10.31 10.35 10.11 10.23 9,275,915 -0.13(-1.27%)
May 01, 2023 10.31 10.39 10.28 10.37 7,449,439 +0.08(+0.82%)
Apr 28, 2023 10.23 10.31 10.20 10.28 13,157,358 +0.05(+0.46%)
Apr 27, 2023 10.07 10.24 9.973 10.23 8,343,282 +0.19(+1.87%)
Apr 26, 2023 10.07 10.18 10.01 10.05 7,983,081 -0.09(-0.92%)
Apr 25, 2023 10.27 10.32 10.13 10.14 6,429,483 -0.23(-2.26%)
Apr 24, 2023 10.40 10.42 10.33 10.38 6,375,680 +0.01(+0.09%)
Apr 21, 2023 10.37 10.41 10.27 10.37 6,027,507 +0.04(+0.36%)
Apr 20, 2023 10.37 10.38 10.31 10.33 8,818,373 -0.06(-0.54%)
Apr 19, 2023 10.45 10.47 10.38 10.38 8,738,172 -0.07(-0.72%)
Apr 18, 2023 10.39 10.47 10.38 10.46 5,677,297 +0.06(+0.54%)
Apr 17, 2023 10.44 10.46 10.34 10.40 5,452,834 +0.00(+0.00%)
Apr 14, 2023 10.45 10.50 10.33 10.40 4,934,941 -0.08(-0.80%)
Apr 13, 2023 10.34 10.52 10.32 10.49 6,035,741 +0.16(+1.54%)
Apr 12, 2023 10.30 10.42 10.30 10.33 6,171,043 +0.03(+0.27%)
Apr 11, 2023 10.44 10.47 10.27 10.30 13,339,804 -0.09(-0.90%)
Apr 10, 2023 10.46 10.46 10.32 10.39 7,804,300 -0.15(-1.42%)
Apr 06, 2023 10.60 10.61 10.48 10.54 10,027,525 -0.06(-0.53%)
Apr 05, 2023 10.49 10.61 10.46 10.60 10,447,799 +0.08(+0.80%)
Apr 04, 2023 10.61 10.64 10.47 10.52 8,264,802 -0.07(-0.71%)
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.