Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 9.820 9.950 9.700 9.900 156,707 -0.09(-0.90%)
Jun 18, 2024 9.790 10.01 9.790 9.990 72,622 +0.09(+0.91%)
Jun 17, 2024 9.910 9.960 9.550 9.900 104,567 -0.10(-1.00%)
Jun 14, 2024 10.00 10.01 9.800 10.00 47,972 -0.05(-0.50%)
Jun 13, 2024 9.940 10.06 9.900 10.05 60,543 -0.07(-0.69%)
Jun 12, 2024 10.19 10.37 10.12 10.12 43,751 +0.03(+0.30%)
Jun 11, 2024 9.930 10.10 9.930 10.09 91,160 +0.09(+0.90%)
Jun 10, 2024 9.890 10.02 9.835 10.00 142,268 +0.01(+0.10%)
Jun 07, 2024 9.810 10.05 9.770 9.990 37,405 -0.05(-0.50%)
Jun 06, 2024 9.770 10.17 9.770 10.04 78,603 +0.13(+1.31%)
Jun 05, 2024 9.570 9.960 9.570 9.910 86,007 +0.28(+2.91%)
Jun 04, 2024 9.750 9.750 9.590 9.630 44,593 -0.22(-2.23%)
Jun 03, 2024 9.970 10.00 9.780 9.850 71,287 -0.14(-1.40%)
May 31, 2024 10.03 10.13 9.800 9.990 30,335 -0.01(-0.10%)
May 30, 2024 10.00 10.05 9.910 10.00 99,048 +0.02(+0.20%)
May 29, 2024 10.12 10.12 9.870 9.980 40,636 -0.21(-2.06%)
May 28, 2024 10.00 10.32 9.900 10.19 69,194 +0.15(+1.49%)
May 24, 2024 10.02 10.10 9.990 10.04 39,032 +0.05(+0.50%)
May 23, 2024 10.05 10.08 9.960 9.990 28,925 +0.00(+0.00%)
May 22, 2024 9.940 10.02 9.940 9.990 28,661 +0.00(+0.00%)
May 21, 2024 10.01 10.05 9.976 9.990 29,322 -0.01(-0.10%)
May 20, 2024 9.820 10.02 9.760 10.00 91,456 +0.02(+0.20%)
May 17, 2024 10.01 10.05 9.870 9.980 80,225 +0.00(+0.00%)
May 16, 2024 9.870 10.04 9.870 9.980 46,471 -0.02(-0.20%)
May 15, 2024 10.19 10.21 9.980 10.00 86,699 -0.21(-2.06%)
May 14, 2024 10.00 10.27 9.860 10.21 137,245 +0.21(+2.10%)
May 13, 2024 10.00 10.17 9.960 10.00 49,909 +0.06(+0.60%)
May 10, 2024 9.920 10.06 9.910 9.940 59,696 +0.03(+0.30%)
May 09, 2024 9.680 9.940 9.675 9.910 60,742 +0.03(+0.30%)
May 08, 2024 9.740 10.03 9.650 9.880 182,712 -0.04(-0.40%)
May 07, 2024 9.720 10.11 9.570 9.920 281,751 -1.46(-12.83%)
May 06, 2024 11.27 11.50 11.27 11.38 74,945 +0.33(+2.99%)
May 03, 2024 11.16 11.35 11.04 11.05 64,864 -0.07(-0.63%)
May 02, 2024 11.07 11.12 10.79 11.12 54,705 +0.15(+1.37%)
May 01, 2024 10.81 11.17 10.64 10.97 85,495 +0.15(+1.39%)
Apr 30, 2024 11.05 11.15 10.71 10.82 166,514 -0.28(-2.52%)
Apr 29, 2024 11.11 11.23 10.94 11.10 143,899 -0.01(-0.09%)
Apr 26, 2024 10.48 11.11 10.48 11.11 81,403 +0.68(+6.52%)
Apr 25, 2024 10.26 10.52 10.21 10.43 45,734 -0.02(-0.19%)
Apr 24, 2024 10.75 10.75 10.31 10.45 18,158 -0.23(-2.15%)
Apr 23, 2024 10.53 10.90 10.45 10.68 28,723 +0.16(+1.52%)
Apr 22, 2024 10.50 10.69 10.28 10.52 28,036 +0.10(+0.96%)
Apr 19, 2024 10.71 10.80 10.42 10.42 21,569 -0.30(-2.80%)
Apr 18, 2024 10.59 10.84 10.52 10.72 42,783 +0.13(+1.23%)
Apr 17, 2024 10.87 10.87 10.54 10.59 16,790 -0.26(-2.40%)
Apr 16, 2024 10.88 10.95 10.53 10.85 86,121 +0.00(+0.00%)
Apr 15, 2024 11.40 11.44 10.78 10.85 105,083 -0.40(-3.56%)
Apr 12, 2024 11.50 11.52 11.05 11.25 43,585 -0.43(-3.68%)
Apr 11, 2024 11.78 11.83 11.53 11.68 60,779 -0.24(-2.01%)
Apr 10, 2024 12.26 12.27 11.83 11.92 39,945 -0.59(-4.72%)
Apr 09, 2024 12.52 12.61 12.30 12.51 49,620 -0.13(-1.03%)
Apr 08, 2024 12.66 12.71 12.49 12.64 26,173 +0.16(+1.28%)
Apr 05, 2024 12.38 12.68 12.31 12.48 36,120 +0.08(+0.65%)
Apr 04, 2024 12.75 12.76 12.35 12.40 57,415 -0.22(-1.74%)
Apr 03, 2024 12.56 12.70 12.54 12.62 29,524 -0.05(-0.39%)
Apr 02, 2024 12.62 12.76 12.51 12.67 23,833 -0.11(-0.86%)
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.