Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 8.720 8.980 8.270 8.330 754,437 -0.35(-4.03%)
Jul 17, 2024 9.020 9.140 8.595 8.680 979,993 -0.54(-5.86%)
Jul 16, 2024 9.280 9.560 9.105 9.220 1,312,409 +0.22(+2.44%)
Jul 15, 2024 8.860 9.280 8.790 9.000 1,014,086 +0.22(+2.51%)
Jul 12, 2024 8.920 9.620 8.680 8.780 1,290,137 +0.01(+0.11%)
Jul 11, 2024 8.900 9.240 8.750 8.770 851,889 +0.12(+1.39%)
Jul 10, 2024 8.130 8.650 7.960 8.650 474,871 +0.60(+7.45%)
Jul 09, 2024 7.900 8.140 7.740 8.050 426,010 +0.15(+1.90%)
Jul 08, 2024 7.610 7.920 7.520 7.900 610,632 +0.38(+5.05%)
Jul 05, 2024 7.480 7.555 7.250 7.520 720,042 +0.04(+0.53%)
Jul 03, 2024 7.660 7.830 7.428 7.480 422,908 -0.12(-1.58%)
Jul 02, 2024 7.850 7.850 7.410 7.600 916,270 -0.16(-2.06%)
Jul 01, 2024 7.970 8.110 7.740 7.760 1,043,863 -0.25(-3.12%)
Jun 28, 2024 7.650 8.190 7.450 8.010 4,708,209 +0.47(+6.23%)
Jun 27, 2024 7.350 7.750 7.000 7.540 2,002,448 +0.23(+3.15%)
Jun 26, 2024 7.840 7.950 7.300 7.310 1,774,426 -0.55(-7.00%)
Jun 25, 2024 8.390 8.480 7.860 7.860 895,859 -0.59(-6.98%)
Jun 24, 2024 8.550 8.790 8.110 8.450 1,062,797 -0.07(-0.82%)
Jun 21, 2024 7.980 8.650 7.980 8.520 4,474,416 +0.59(+7.44%)
Jun 20, 2024 8.360 8.400 7.920 7.930 1,209,416 -0.47(-5.60%)
Jun 18, 2024 8.840 8.915 8.340 8.400 722,203 -0.46(-5.19%)
Jun 17, 2024 8.690 9.030 8.650 8.860 622,564 +0.09(+1.03%)
Jun 14, 2024 9.140 9.220 8.370 8.770 1,254,935 -0.52(-5.60%)
Jun 13, 2024 9.440 9.840 9.210 9.290 730,210 -0.17(-1.80%)
Jun 12, 2024 8.940 9.960 8.930 9.460 1,035,986 +0.78(+8.99%)
Jun 11, 2024 8.380 8.840 8.250 8.680 1,192,122 +0.21(+2.48%)
Jun 10, 2024 7.950 8.490 7.810 8.470 820,339 +0.37(+4.57%)
Jun 07, 2024 7.960 8.310 7.820 8.100 844,878 +0.00(+0.06%)
Jun 06, 2024 8.070 8.110 7.800 8.095 1,033,701 +0.03(+0.31%)
Jun 05, 2024 7.700 8.300 7.450 8.070 1,190,056 -0.23(-2.77%)
Jun 04, 2024 7.850 8.750 7.760 8.300 1,912,183 +0.38(+4.80%)
Jun 03, 2024 8.060 8.360 7.680 7.920 1,032,518 +0.02(+0.25%)
May 31, 2024 7.840 8.020 7.640 7.900 984,707 +0.12(+1.54%)
May 30, 2024 8.090 8.170 7.705 7.780 751,817 -0.24(-2.99%)
May 29, 2024 8.120 8.190 7.940 8.020 1,329,782 -0.30(-3.61%)
May 28, 2024 8.320 8.410 7.930 8.320 817,326 +0.18(+2.21%)
May 24, 2024 8.240 8.345 7.850 8.140 757,495 -0.04(-0.49%)
May 23, 2024 9.010 9.010 7.960 8.180 1,676,682 -0.75(-8.40%)
May 22, 2024 8.920 9.120 8.830 8.930 571,420 -0.02(-0.22%)
May 21, 2024 8.910 9.060 8.720 8.950 419,153 +0.01(+0.11%)
May 20, 2024 8.580 9.100 8.510 8.940 508,819 +0.31(+3.59%)
May 17, 2024 9.060 9.060 8.590 8.630 806,351 -0.34(-3.79%)
May 16, 2024 9.250 9.262 8.850 8.970 596,666 -0.23(-2.50%)
May 15, 2024 9.180 9.660 9.170 9.200 801,798 +0.11(+1.21%)
May 14, 2024 8.870 9.100 8.850 9.090 715,506 +0.39(+4.48%)
May 13, 2024 8.600 8.830 8.600 8.700 915,141 -0.01(-0.11%)
May 10, 2024 9.090 9.230 8.590 8.710 709,088 -0.40(-4.39%)
May 09, 2024 9.310 9.330 9.040 9.110 591,601 +0.08(+0.89%)
May 08, 2024 9.170 9.295 8.829 9.030 553,063 -0.34(-3.63%)
May 07, 2024 9.730 9.830 9.340 9.370 522,538 -0.22(-2.29%)
May 06, 2024 9.410 9.740 9.190 9.590 589,571 +0.37(+4.01%)
May 03, 2024 9.190 9.350 8.900 9.220 646,026 +0.36(+4.06%)
May 02, 2024 8.870 9.150 8.560 8.860 588,356 +0.11(+1.26%)
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.