Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.968 | 9.968 | 9.968 | 9.968 | 323 | +0.34(+3.51%) |
Jan 29, 2024 | 9.630 | 0 | +0.12(+1.21%) | |||
Jan 24, 2024 | 9.515 | 0 | +0.18(+1.93%) | |||
Jan 23, 2024 | 9.335 | 9.335 | 9.335 | 9.335 | 179 | -0.01(-0.14%) |
Jan 22, 2024 | 9.348 | 9.348 | 9.348 | 9.348 | 1,700 | +0.03(+0.30%) |
Jan 19, 2024 | 9.320 | 9.320 | 9.320 | 9.320 | 112 | +0.30(+3.33%) |
Jan 16, 2024 | 9.020 | 0 | -0.50(-5.25%) | |||
Jan 12, 2024 | 9.520 | 9.520 | 9.520 | 9.520 | 5,791 | +0.12(+1.28%) |
Jan 10, 2024 | 9.400 | 0 | +0.19(+2.06%) | |||
Jan 03, 2024 | 9.210 | 78 | -0.09(-0.97%) | |||
Dec 29, 2023 | 9.300 | 1 | +0.08(+0.87%) | |||
Dec 28, 2023 | 9.000 | 9.220 | 9.000 | 9.220 | 5,939 | -0.15(-1.60%) |
Dec 27, 2023 | 9.370 | 9.370 | 9.370 | 9.370 | 133 | +0.34(+3.80%) |
Dec 22, 2023 | 9.027 | 0 | +0.31(+3.52%) | |||
Dec 21, 2023 | 9.046 | 9.140 | 8.720 | 8.720 | 2,387 | -0.14(-1.60%) |
Dec 20, 2023 | 8.862 | 8.862 | 8.862 | 8.862 | 117 | -0.27(-2.99%) |
Dec 19, 2023 | 8.730 | 9.135 | 8.630 | 9.135 | 3,716 | -0.42(-4.35%) |
Dec 14, 2023 | 9.550 | 0 | +0.62(+7.00%) | |||
Dec 13, 2023 | 8.925 | 8.925 | 8.925 | 8.925 | 132 | -0.06(-0.67%) |
Dec 12, 2023 | 8.985 | 8.985 | 8.985 | 8.985 | 246 | -0.44(-4.62%) |
Dec 08, 2023 | 9.420 | 0 | +0.13(+1.45%) | |||
Dec 07, 2023 | 9.252 | 9.285 | 9.252 | 9.285 | 1,189 | +0.04(+0.38%) |
Dec 06, 2023 | 9.250 | 9.250 | 9.250 | 9.250 | 285 | +0.50(+5.71%) |
Dec 04, 2023 | 8.750 | 0 | -0.25(-2.78%) | |||
Dec 01, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 1,643 | -0.48(-5.06%) |
Nov 30, 2023 | 9.480 | 9.480 | 9.480 | 9.480 | 875 | +0.97(+11.40%) |
Nov 27, 2023 | 8.510 | 0 | +0.08(+0.95%) | |||
Nov 22, 2023 | 8.430 | 0 | -0.52(-5.81%) | |||
Nov 15, 2023 | 8.950 | 0 | +0.50(+5.92%) | |||
Nov 13, 2023 | 8.450 | 0 | +0.07(+0.84%) | |||
Nov 08, 2023 | 8.380 | 0 | -0.30(-3.46%) | |||
Nov 06, 2023 | 8.680 | 6,038 | -0.19(-2.09%) | |||
Nov 02, 2023 | 8.865 | 0 | +0.56(+6.81%) | |||
Nov 01, 2023 | 8.290 | 8.300 | 8.250 | 8.300 | 1,686 | +0.20(+2.47%) |
Oct 26, 2023 | 8.100 | 0 | +0.08(+1.00%) | |||
Oct 24, 2023 | 8.020 | 0 | -0.42(-5.03%) | |||
Oct 19, 2023 | 8.445 | 13 | -0.40(-4.47%) | |||
Oct 17, 2023 | 8.840 | 75 | -0.44(-4.73%) | |||
Oct 16, 2023 | 9.279 | 9.279 | 9.279 | 9.279 | 5,585 | +0.35(+3.91%) |
Oct 09, 2023 | 8.930 | 0 | -0.01(-0.11%) | |||
Oct 04, 2023 | 8.940 | 0 | +0.04(+0.45%) | |||
Oct 03, 2023 | 8.900 | 8.900 | 8.900 | 8.900 | 167 | -0.44(-4.75%) |
Sep 29, 2023 | 9.344 | 0 | -0.24(-2.52%) | |||
Sep 28, 2023 | 9.691 | 9.691 | 9.586 | 9.586 | 6,204 | +0.22(+2.31%) |
Sep 27, 2023 | 9.370 | 9.370 | 9.370 | 9.370 | 258 | -0.12(-1.26%) |
Sep 25, 2023 | 9.490 | 0 | +0.14(+1.48%) | |||
Sep 14, 2023 | 9.352 | 52 | +0.32(+3.57%) | |||
Sep 12, 2023 | 9.030 | 91 | -0.02(-0.22%) | |||
Sep 11, 2023 | 9.040 | 9.050 | 9.040 | 9.050 | 672 | -0.25(-2.74%) |
Sep 08, 2023 | 9.305 | 9.305 | 9.305 | 9.305 | 1,306 | +0.04(+0.49%) |
Sep 07, 2023 | 9.260 | 9.260 | 9.260 | 9.260 | 4,997 | +0.16(+1.76%) |
Aug 25, 2023 | 9.100 | 0 | -0.59(-6.09%) | |||
Aug 24, 2023 | 9.690 | 9.690 | 9.690 | 9.690 | 750 | +0.41(+4.42%) |
Aug 21, 2023 | 9.280 | 0 | -0.20(-2.11%) | |||
Aug 17, 2023 | 9.480 | 0 | -0.44(-4.45%) | |||
Aug 11, 2023 | 9.922 | 8 | +0.11(+1.14%) | |||
Aug 08, 2023 | 9.810 | 0 | -0.04(-0.41%) | |||
Aug 02, 2023 | 9.850 | 0 | -0.38(-3.71%) | |||
Aug 01, 2023 | 10.27 | 10.27 | 10.23 | 10.23 | 388 | -0.92(-8.25%) |
Jul 24, 2023 | 11.15 | 0 | -0.12(-1.07%) | |||
Jul 19, 2023 | 11.27 | 0 | +0.82(+7.86%) | |||
Jul 17, 2023 | 10.45 | 0 | -0.37(-3.42%) | |||
Jul 13, 2023 | 10.82 | 0 | +1.11(+11.43%) | |||
Jul 10, 2023 | 9.710 | 0 | -0.28(-2.80%) | |||
Jul 07, 2023 | 9.990 | 9.990 | 9.990 | 9.990 | 2,511 | +0.33(+3.42%) |
Jul 06, 2023 | 9.410 | 9.660 | 9.410 | 9.660 | 333 | +0.08(+0.84%) |
Jun 27, 2023 | 9.580 | 39 | -0.53(-5.23%) | |||
Jun 20, 2023 | 10.11 | 0 | -0.21(-2.05%) | |||
Jun 16, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 235 | -0.37(-3.45%) |
Jun 08, 2023 | 10.69 | 0 | +0.61(+6.04%) | |||
Jun 06, 2023 | 10.08 | 91 | +0.21(+2.13%) | |||
Jun 05, 2023 | 9.910 | 9.910 | 9.870 | 9.870 | 545 | +0.10(+1.02%) |
May 31, 2023 | 9.770 | 0 | -0.33(-3.27%) | |||
May 30, 2023 | 9.930 | 10.10 | 9.930 | 10.10 | 293 | +0.42(+4.34%) |
May 26, 2023 | 9.680 | 9.680 | 9.680 | 9.680 | 195 | -0.00(-0.02%) |
May 25, 2023 | 9.681 | 9.681 | 9.681 | 9.681 | 142 | +0.00(+0.02%) |
May 24, 2023 | 9.680 | 9.680 | 9.680 | 9.680 | 170 | -0.64(-6.18%) |
May 22, 2023 | 10.32 | 0 | +0.39(+3.96%) | |||
May 18, 2023 | 9.925 | 0 | +0.25(+2.53%) | |||
May 17, 2023 | 9.720 | 9.720 | 9.680 | 9.680 | 543 | -0.18(-1.83%) |
May 15, 2023 | 9.860 | 0 | -0.03(-0.25%) | |||
May 12, 2023 | 10.01 | 10.01 | 9.760 | 9.885 | 1,522 | +0.52(+5.50%) |
May 08, 2023 | 9.370 | 0 | -0.44(-4.49%) | |||
May 05, 2023 | 9.810 | 9.810 | 9.810 | 9.810 | 238 | -0.01(-0.10%) |
May 04, 2023 | 9.860 | 9.860 | 9.820 | 9.820 | 307 | +0.45(+4.80%) |
May 02, 2023 | 9.370 | 0 | -1.08(-10.33%) | |||
May 01, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 153 | +0.73(+7.51%) |
Apr 26, 2023 | 9.720 | 0 | +0.29(+3.08%) | |||
Apr 20, 2023 | 9.430 | 0 | -0.06(-0.63%) | |||
Apr 19, 2023 | 9.490 | 9.490 | 9.490 | 9.490 | 171 | -0.22(-2.27%) |
Apr 12, 2023 | 9.710 | 0 | +0.31(+3.34%) | |||
Apr 05, 2023 | 9.396 | 5,924 | -0.21(-2.23%) | |||
Mar 30, 2023 | 9.610 | 0 | +0.00(+0.04%) | |||
Mar 29, 2023 | 9.500 | 9.606 | 9.410 | 9.606 | 2,250 | +0.36(+3.85%) |
Mar 28, 2023 | 9.250 | 9.250 | 9.250 | 9.250 | 371 | -0.29(-3.04%) |
Mar 27, 2023 | 9.540 | 9.540 | 9.540 | 9.540 | 121 | +0.26(+2.80%) |
Mar 24, 2023 | 9.320 | 9.320 | 9.280 | 9.280 | 383 | -0.14(-1.49%) |
Mar 22, 2023 | 9.420 | 0 | -0.30(-3.09%) | |||
Mar 21, 2023 | 9.460 | 9.720 | 9.460 | 9.720 | 277 | +0.26(+2.75%) |
Mar 20, 2023 | 9.460 | 9.460 | 9.460 | 9.460 | 523 | +0.25(+2.74%) |
Mar 17, 2023 | 9.207 | 9.207 | 9.207 | 9.207 | 168 | -0.40(-4.19%) |
Mar 14, 2023 | 9.610 | 0 | +0.40(+4.34%) | |||
Mar 13, 2023 | 9.210 | 9.210 | 9.210 | 9.210 | 216 | -0.17(-1.81%) |
Mar 10, 2023 | 9.380 | 9.380 | 9.380 | 9.380 | 121 | -0.47(-4.77%) |
Mar 08, 2023 | 9.850 | 0 | +0.32(+3.36%) | |||
Mar 07, 2023 | 9.530 | 9.530 | 9.530 | 9.530 | 129 | -0.33(-3.35%) |
Mar 01, 2023 | 9.860 | 0 | -0.01(-0.10%) | |||
Feb 28, 2023 | 9.870 | 9.870 | 9.870 | 9.870 | 285 | -0.31(-3.05%) |
Feb 22, 2023 | 10.18 | 0 | -0.92(-8.29%) | |||
Feb 13, 2023 | 11.10 | 0 | -0.25(-2.20%) | |||
Feb 10, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 200 | +0.64(+5.98%) |
Feb 08, 2023 | 10.71 | 0 | -0.13(-1.18%) |
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.
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.