Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 11.45 | 11.55 | 11.45 | 11.55 | 1,218 | +0.13(+1.15%) |
Jun 06, 2024 | 11.35 | 11.45 | 11.35 | 11.42 | 7,968 | -0.02(-0.19%) |
Jun 05, 2024 | 11.35 | 11.55 | 11.35 | 11.44 | 6,627 | +0.04(+0.35%) |
Jun 04, 2024 | 11.35 | 11.42 | 11.35 | 11.40 | 3,430 | -0.05(-0.44%) |
Jun 03, 2024 | 11.35 | 11.49 | 11.36 | 11.45 | 5,553 | +0.01(+0.09%) |
May 31, 2024 | 11.38 | 11.44 | 11.31 | 11.44 | 60,069 | -0.19(-1.63%) |
May 30, 2024 | 11.65 | 11.65 | 11.63 | 11.63 | 14,896 | -0.02(-0.17%) |
May 29, 2024 | 11.65 | 11.70 | 11.65 | 11.65 | 19,010 | +0.00(+0.00%) |
May 28, 2024 | 11.70 | 11.70 | 11.64 | 11.65 | 3,943 | +0.00(+0.00%) |
May 24, 2024 | 11.64 | 11.65 | 11.60 | 11.65 | 5,617 | +0.04(+0.34%) |
May 23, 2024 | 11.65 | 11.65 | 11.61 | 11.61 | 8,708 | -0.04(-0.34%) |
May 22, 2024 | 11.60 | 11.70 | 11.58 | 11.65 | 38,972 | +0.05(+0.43%) |
May 21, 2024 | 11.50 | 11.61 | 11.47 | 11.60 | 14,741 | +0.35(+3.11%) |
May 15, 2024 | 11.25 | 5,902 | -0.39(-3.35%) | |||
May 09, 2024 | 11.64 | 146 | +0.00(+0.00%) | |||
May 08, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 345 | -0.02(-0.17%) |
May 07, 2024 | 11.60 | 11.66 | 11.60 | 11.66 | 448 | +0.16(+1.39%) |
May 06, 2024 | 11.43 | 11.75 | 11.43 | 11.50 | 6,052 | +0.07(+0.61%) |
May 03, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 756 | +0.00(+0.00%) |
May 01, 2024 | 11.43 | 473 | +0.18(+1.60%) | |||
Apr 30, 2024 | 11.15 | 11.25 | 11.15 | 11.25 | 2,865 | +0.06(+0.54%) |
Apr 29, 2024 | 11.14 | 11.19 | 11.04 | 11.19 | 11,332 | +0.09(+0.81%) |
Apr 25, 2024 | 11.10 | 26 | +0.16(+1.46%) | |||
Apr 23, 2024 | 10.94 | 20 | +0.00(+0.00%) | |||
Apr 22, 2024 | 10.86 | 10.94 | 10.84 | 10.94 | 555 | +0.01(+0.10%) |
Apr 12, 2024 | 10.93 | 3 | +0.04(+0.36%) | |||
Apr 11, 2024 | 10.95 | 10.95 | 10.83 | 10.89 | 4,352 | -0.04(-0.32%) |
Apr 10, 2024 | 10.90 | 10.93 | 10.89 | 10.93 | 6,742 | +0.04(+0.32%) |
Apr 09, 2024 | 10.83 | 10.89 | 10.82 | 10.89 | 11,955 | +0.07(+0.65%) |
Apr 08, 2024 | 10.79 | 10.82 | 10.79 | 10.82 | 10,076 | +0.03(+0.28%) |
Apr 03, 2024 | 10.79 | 0 | +0.02(+0.19%) | |||
Mar 18, 2024 | 10.77 | 88 | +0.00(+0.00%) | |||
Mar 15, 2024 | 10.75 | 10.77 | 10.75 | 10.77 | 1,250 | +0.00(+0.00%) |
Mar 13, 2024 | 10.77 | 0 | +0.00(+0.00%) | |||
Mar 12, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 202 | +0.00(+0.00%) |
Mar 11, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 156 | +0.00(+0.00%) |
Mar 08, 2024 | 10.74 | 10.77 | 10.74 | 10.77 | 428 | +0.00(+0.00%) |
Mar 06, 2024 | 10.77 | 52 | +0.00(+0.00%) | |||
Feb 23, 2024 | 10.77 | 3 | +0.02(+0.19%) | |||
Feb 22, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 7,937 | -0.03(-0.28%) |
Feb 21, 2024 | 10.71 | 10.78 | 10.71 | 10.78 | 1,073 | +0.02(+0.19%) |
Feb 12, 2024 | 10.76 | 1 | +0.01(+0.09%) | |||
Feb 08, 2024 | 10.75 | 0 | -0.01(-0.09%) | |||
Feb 01, 2024 | 10.76 | 64 | +0.00(+0.00%) | |||
Jan 29, 2024 | 10.76 | 54 | +0.01(+0.09%) | |||
Jan 26, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 600 | +0.01(+0.09%) |
Jan 18, 2024 | 10.74 | 0 | +0.00(+0.00%) | |||
Jan 17, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 254 | +0.04(+0.37%) |
Jan 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 2,229 | -0.03(-0.27%) |
Jan 12, 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 553 | -0.01(-0.09%) |
Jan 05, 2024 | 10.74 | 69 | +0.04(+0.37%) | |||
Jan 04, 2024 | 10.76 | 10.76 | 10.70 | 10.70 | 380 | -0.03(-0.28%) |
Jan 03, 2024 | 10.73 | 10.73 | 10.70 | 10.73 | 4,036 | -0.06(-0.56%) |
Dec 29, 2023 | 10.79 | 0 | +0.05(+0.47%) | |||
Dec 27, 2023 | 10.74 | 1 | +0.04(+0.37%) | |||
Dec 26, 2023 | 10.70 | 10.74 | 10.70 | 10.70 | 1,273 | -0.04(-0.37%) |
Dec 21, 2023 | 10.74 | 3 | +0.05(+0.47%) | |||
Dec 18, 2023 | 10.69 | 0 | +0.02(+0.19%) | |||
Dec 14, 2023 | 10.67 | 0 | +0.00(+0.00%) | |||
Dec 12, 2023 | 10.67 | 10 | +0.04(+0.38%) | |||
Dec 11, 2023 | 10.62 | 10.63 | 10.62 | 10.63 | 701 | +0.01(+0.09%) |
Dec 08, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 102 | +0.00(+0.00%) |
Nov 28, 2023 | 10.62 | 0 | +0.03(+0.28%) | |||
Nov 27, 2023 | 10.60 | 10.68 | 10.59 | 10.59 | 28,705 | -0.09(-0.84%) |
Nov 21, 2023 | 10.68 | 0 | -0.01(-0.09%) | |||
Nov 20, 2023 | 10.65 | 10.69 | 10.65 | 10.69 | 305 | +0.04(+0.38%) |
Nov 17, 2023 | 10.60 | 10.65 | 10.60 | 10.65 | 550 | +0.00(+0.00%) |
Nov 16, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 410 | +0.06(+0.57%) |
Nov 15, 2023 | 10.63 | 10.75 | 10.58 | 10.59 | 59,515 | -0.06(-0.56%) |
Nov 14, 2023 | 10.61 | 10.65 | 10.61 | 10.65 | 17,609 | +0.04(+0.38%) |
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.