Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 11.51 11.58 10.64 10.73 948,482 -0.91(-7.82%)
Mar 28, 2024 11.52 11.69 11.59 11.64 840,223 +0.33(+2.92%)
Mar 27, 2024 11.25 11.62 11.00 11.31 1,297,076 +0.11(+0.98%)
Mar 26, 2024 11.53 11.62 11.18 11.20 568,731 -0.14(-1.23%)
Mar 25, 2024 11.48 11.76 11.31 11.34 549,164 -0.16(-1.39%)
Mar 22, 2024 11.44 11.89 11.37 11.50 760,821 +0.05(+0.44%)
Mar 21, 2024 11.46 11.88 11.36 11.45 797,389 +0.13(+1.15%)
Mar 20, 2024 11.85 12.16 11.10 11.32 1,343,322 -0.60(-5.03%)
Mar 19, 2024 12.44 12.54 11.86 11.92 1,190,448 -0.68(-5.40%)
Mar 18, 2024 13.55 13.71 12.57 12.60 1,600,716 -0.92(-6.80%)
Mar 15, 2024 12.76 13.55 12.67 13.52 4,644,166 +0.91(+7.22%)
Mar 14, 2024 13.27 13.33 11.86 12.61 1,824,246 -0.70(-5.26%)
Mar 13, 2024 12.82 13.35 12.73 13.31 1,031,166 +0.44(+3.42%)
Mar 12, 2024 12.88 13.10 12.56 12.87 1,304,882 -0.02(-0.16%)
Mar 11, 2024 12.94 13.50 12.85 12.89 1,120,992 -0.04(-0.31%)
Mar 08, 2024 13.32 13.62 12.90 12.93 1,044,130 -0.09(-0.69%)
Mar 07, 2024 13.32 13.32 12.65 13.02 1,705,450 +0.89(+7.34%)
Mar 06, 2024 11.99 12.26 11.84 12.13 1,647,101 +0.40(+3.41%)
Mar 05, 2024 13.69 13.77 11.62 11.73 1,511,031 -2.04(-14.81%)
Mar 04, 2024 16.63 16.63 13.50 13.77 6,095,647 +1.15(+9.11%)
Mar 01, 2024 11.85 13.34 11.74 12.62 2,265,000 +1.15(+10.03%)
Feb 29, 2024 11.90 12.28 11.43 11.47 1,286,959 -0.29(-2.47%)
Feb 28, 2024 11.60 12.09 11.59 11.76 832,423 +0.02(+0.17%)
Feb 27, 2024 11.03 11.79 10.98 11.74 1,116,871 +0.71(+6.44%)
Feb 26, 2024 10.76 11.47 10.76 11.03 1,275,252 -0.15(-1.34%)
Feb 23, 2024 10.60 11.42 10.60 11.18 1,214,368 +0.59(+5.57%)
Feb 22, 2024 10.48 11.07 10.37 10.59 1,081,773 +0.13(+1.24%)
Feb 21, 2024 9.900 10.52 9.855 10.46 1,008,957 +0.57(+5.76%)
Feb 20, 2024 9.700 9.990 9.630 9.890 695,369 +0.15(+1.54%)
Feb 16, 2024 9.660 9.900 9.490 9.740 991,400 -0.05(-0.51%)
Feb 15, 2024 9.880 9.960 9.590 9.790 1,291,459 -0.01(-0.10%)
Feb 14, 2024 8.970 10.12 8.787 9.800 1,401,885 +0.95(+10.73%)
Feb 13, 2024 9.000 9.000 8.650 8.850 1,647,424 -0.53(-5.65%)
Feb 12, 2024 8.490 9.400 8.440 9.380 1,614,947 +0.93(+11.01%)
Feb 09, 2024 8.500 8.560 8.280 8.450 1,442,292 +0.00(+0.00%)
Feb 08, 2024 8.280 8.630 8.010 8.450 898,796 +0.11(+1.32%)
Feb 07, 2024 8.250 8.645 8.030 8.340 2,204,036 +0.21(+2.58%)
Feb 06, 2024 8.380 8.380 7.470 8.130 5,856,371 -1.67(-17.04%)
Feb 05, 2024 9.770 9.920 9.600 9.800 466,257 -0.13(-1.36%)
Feb 02, 2024 9.800 10.10 9.630 9.935 1,226,434 -0.04(-0.45%)
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.