Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.65 10.70 10.09 10.09 3,072 -1.12(-10.03%)
May 30, 2023 11.53 12.00 11.20 11.21 5,067 -0.79(-6.58%)
May 26, 2023 11.00 12.02 11.00 12.00 1,701 +0.49(+4.26%)
May 25, 2023 12.00 12.00 11.50 11.51 2,104 -0.67(-5.46%)
May 24, 2023 11.00 13.00 10.14 12.18 9,007 +1.43(+13.26%)
May 23, 2023 10.20 10.80 10.20 10.75 1,404 -0.16(-1.47%)
May 22, 2023 10.88 10.99 10.81 10.91 1,990 +0.24(+2.25%)
May 19, 2023 9.880 10.67 9.880 10.67 1,588 +0.80(+8.11%)
May 18, 2023 10.01 10.02 9.860 9.870 857 -0.43(-4.17%)
May 17, 2023 10.42 10.83 10.30 10.30 2,412 -0.60(-5.50%)
May 16, 2023 10.19 10.90 10.19 10.90 958 -0.42(-3.70%)
May 15, 2023 11.27 11.82 10.79 11.32 2,394 +0.82(+7.80%)
May 12, 2023 10.49 10.80 10.49 10.50 785 +0.00(+0.00%)
May 11, 2023 10.50 10.51 10.50 10.50 1,662 -0.16(-1.50%)
May 10, 2023 9.870 11.35 9.870 10.66 5,654 +0.27(+2.60%)
May 09, 2023 10.06 10.39 9.865 10.39 1,941 -0.50(-4.59%)
May 08, 2023 11.62 12.10 10.50 10.89 6,234 -0.09(-0.86%)
May 05, 2023 11.00 11.00 10.68 10.98 2,141 -0.18(-1.65%)
May 04, 2023 11.82 13.00 11.12 11.17 10,638 -0.83(-6.92%)
May 03, 2023 10.51 12.63 10.26 12.00 21,482 +2.12(+21.40%)
May 02, 2023 9.390 11.27 9.390 9.885 29,697 +0.61(+6.52%)
May 01, 2023 8.810 9.800 8.810 9.280 3,342 +0.88(+10.48%)
Apr 28, 2023 7.920 8.400 7.880 8.400 1,563 -0.30(-3.45%)
Apr 27, 2023 8.920 9.140 8.700 8.700 789 -0.31(-3.42%)
Apr 26, 2023 9.100 9.100 8.750 9.008 5,000 -0.02(-0.22%)
Apr 25, 2023 9.110 9.451 9.029 9.029 1,097 -0.70(-7.16%)
Apr 24, 2023 9.080 9.726 9.080 9.726 405 +0.08(+0.78%)
Apr 21, 2023 9.650 9.650 9.650 9.650 553 -0.26(-2.62%)
Apr 19, 2023 9.910 61 +0.47(+4.98%)
Apr 18, 2023 9.330 9.440 9.330 9.440 741 -0.06(-0.63%)
Apr 17, 2023 9.600 9.850 9.030 9.500 2,738 -1.00(-9.52%)
Apr 14, 2023 10.95 10.95 10.50 10.50 1,503 -0.36(-3.31%)
Apr 13, 2023 11.16 11.16 10.86 10.86 1,423 -0.15(-1.36%)
Apr 12, 2023 11.01 11.01 11.01 11.01 707 -0.12(-1.08%)
Apr 11, 2023 11.42 11.68 11.10 11.13 5,812 -0.65(-5.52%)
Apr 10, 2023 11.51 11.85 11.41 11.78 8,183 +0.08(+0.68%)
Apr 06, 2023 11.80 11.90 11.55 11.70 4,091 -0.10(-0.85%)
Apr 05, 2023 11.38 11.80 11.36 11.80 1,083 +0.01(+0.08%)
Apr 04, 2023 11.59 12.13 11.59 11.79 10,977 -0.21(-1.75%)
Apr 03, 2023 11.50 12.29 11.34 12.00 12,704 +0.15(+1.27%)
Mar 31, 2023 11.13 12.40 11.13 11.85 16,861 -0.25(-2.07%)
Mar 30, 2023 11.80 12.58 11.71 12.10 12,380 +0.10(+0.83%)
Mar 29, 2023 10.85 12.56 10.85 12.00 21,828 +0.76(+6.76%)
Mar 28, 2023 11.34 11.34 10.82 11.24 9,540 +0.06(+0.54%)
Mar 27, 2023 11.54 11.92 11.18 11.18 2,507 -0.14(-1.24%)
Mar 24, 2023 11.61 12.14 11.28 11.32 10,420 -0.58(-4.87%)
Mar 23, 2023 11.30 12.47 11.30 11.90 27,960 +0.53(+4.66%)
Mar 22, 2023 10.93 11.37 10.92 11.37 11,935 +0.41(+3.71%)
Mar 21, 2023 11.24 11.29 10.95 10.96 5,937 -0.29(-2.55%)
Mar 17, 2023 11.25 509 -0.75(-6.25%)
Mar 16, 2023 12.00 12.00 12.00 12.00 1,693 -0.21(-1.72%)
Mar 15, 2023 12.22 12.75 11.70 12.21 17,569 +0.14(+1.16%)
Mar 14, 2023 11.49 12.70 11.00 12.07 30,368 +0.17(+1.43%)
Mar 13, 2023 11.40 11.90 10.88 11.90 7,582 +0.70(+6.25%)
Mar 10, 2023 11.26 11.51 11.00 11.20 5,890 -0.55(-4.68%)
Mar 09, 2023 12.20 12.25 11.60 11.75 3,793 +0.15(+1.29%)
Mar 08, 2023 11.51 11.60 11.34 11.60 1,786 -0.49(-4.05%)
Mar 07, 2023 12.02 12.88 11.91 12.09 10,705 -0.41(-3.28%)
Mar 06, 2023 11.38 12.73 11.30 12.50 22,843 +0.98(+8.51%)
Mar 03, 2023 11.21 11.70 11.10 11.52 6,562 +0.03(+0.26%)
Mar 02, 2023 11.65 11.65 11.13 11.49 1,888 -0.41(-3.45%)
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.