Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 05, 2023 | 10.01 | 15.89 | 9.900 | 10.47 | 82,774 | +0.58(+5.86%) |
Dec 04, 2023 | 8.990 | 11.64 | 8.110 | 9.890 | 11,164 | +0.48(+5.10%) |
Dec 01, 2023 | 9.000 | 10.15 | 9.000 | 9.410 | 2,399 | -0.28(-2.89%) |
Nov 30, 2023 | 9.460 | 10.20 | 8.400 | 9.690 | 9,670 | -0.93(-8.76%) |
Nov 29, 2023 | 10.60 | 11.31 | 10.60 | 10.62 | 24,033 | +2.12(+24.94%) |
Nov 28, 2023 | 8.200 | 8.525 | 8.150 | 8.500 | 4,942 | -0.00(-0.00%) |
Nov 27, 2023 | 10.20 | 10.20 | 7.680 | 8.500 | 30,130 | -2.15(-20.19%) |
Nov 24, 2023 | 10.63 | 10.69 | 10.63 | 10.65 | 14,929 | -0.01(-0.09%) |
Nov 22, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 142 | -0.01(-0.09%) |
Nov 21, 2023 | 10.63 | 10.70 | 10.63 | 10.67 | 4,115 | +0.02(+0.19%) |
Nov 20, 2023 | 10.76 | 10.76 | 10.63 | 10.65 | 508 | -0.04(-0.37%) |
Nov 16, 2023 | 10.69 | 715 | +0.06(+0.56%) | |||
Nov 15, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 1,783 | +0.00(+0.00%) |
Nov 14, 2023 | 10.61 | 10.63 | 10.61 | 10.63 | 769 | +0.02(+0.19%) |
Nov 13, 2023 | 10.61 | 10.62 | 10.61 | 10.61 | 2,213 | +0.00(+0.00%) |
Nov 10, 2023 | 10.60 | 10.61 | 10.60 | 10.61 | 18,594 | -0.02(-0.17%) |
Nov 09, 2023 | 10.60 | 10.63 | 10.60 | 10.63 | 3,512 | +0.05(+0.45%) |
Nov 06, 2023 | 10.58 | 259 | +0.01(+0.09%) | |||
Nov 02, 2023 | 10.57 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 515 | +0.00(+0.00%) |
Oct 31, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 673 | -0.01(-0.09%) |
Oct 30, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 183 | +0.01(+0.09%) |
Oct 26, 2023 | 10.57 | 7 | -0.02(-0.19%) | |||
Oct 23, 2023 | 10.59 | 157 | -0.00(-0.00%) | |||
Oct 20, 2023 | 10.60 | 10.60 | 10.57 | 10.59 | 1,908 | -0.03(-0.33%) |
Oct 13, 2023 | 10.62 | 0 | +0.04(+0.33%) | |||
Oct 12, 2023 | 10.59 | 10.69 | 10.59 | 10.59 | 1,282 | +0.00(+0.00%) |
Oct 11, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 103 | +0.00(+0.00%) |
Oct 10, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 133 | +0.00(+0.00%) |
Oct 09, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 102 | +0.00(+0.00%) |
Oct 06, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 199 | +0.00(+0.00%) |
Oct 05, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 250 | -0.01(-0.09%) |
Sep 28, 2023 | 10.60 | 97 | +0.03(+0.28%) | |||
Sep 27, 2023 | 10.58 | 10.58 | 10.57 | 10.57 | 1,009 | -0.01(-0.09%) |
Sep 26, 2023 | 10.56 | 10.58 | 10.56 | 10.58 | 1,039 | +0.02(+0.18%) |
Sep 25, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 109 | +0.01(+0.09%) |
Sep 22, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 257 | -0.01(-0.09%) |
Sep 21, 2023 | 10.55 | 10.57 | 10.55 | 10.56 | 1,736 | -0.04(-0.33%) |
Sep 19, 2023 | 10.60 | 20 | +0.10(+0.90%) | |||
Sep 18, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 362 | +0.09(+0.82%) |
Sep 15, 2023 | 10.46 | 10.46 | 10.41 | 10.41 | 1,275 | -0.28(-2.58%) |
Sep 14, 2023 | 10.68 | 10.69 | 10.68 | 10.69 | 1,150 | +0.23(+2.20%) |
Sep 13, 2023 | 10.48 | 10.48 | 10.46 | 10.46 | 1,411 | +0.04(+0.38%) |
Sep 11, 2023 | 10.42 | 41 | +0.01(+0.10%) | |||
Sep 08, 2023 | 10.58 | 10.58 | 10.41 | 10.41 | 1,043 | -0.06(-0.57%) |
Sep 07, 2023 | 10.41 | 10.47 | 10.41 | 10.47 | 644 | +0.01(+0.10%) |
Sep 06, 2023 | 10.45 | 10.47 | 10.45 | 10.46 | 4,659 | +0.00(+0.00%) |
Sep 05, 2023 | 10.42 | 10.46 | 10.41 | 10.46 | 885 | -0.29(-2.70%) |
Sep 01, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 766 | +0.00(+0.00%) |
Aug 31, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 473 | -0.09(-0.86%) |
Aug 30, 2023 | 10.45 | 10.84 | 10.45 | 10.84 | 890 | +0.42(+4.06%) |
Aug 29, 2023 | 10.41 | 10.43 | 10.41 | 10.42 | 982 | -0.01(-0.10%) |
Aug 28, 2023 | 10.46 | 10.66 | 10.43 | 10.43 | 1,638 | -0.23(-2.20%) |
Aug 24, 2023 | 10.66 | 96 | +0.25(+2.45%) | |||
Aug 23, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 442 | -0.03(-0.29%) |
Aug 22, 2023 | 10.43 | 10.44 | 10.43 | 10.44 | 9,671 | +0.01(+0.10%) |
Aug 21, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 335 | -0.01(-0.10%) |
Aug 18, 2023 | 10.58 | 10.58 | 10.41 | 10.44 | 980 | -0.17(-1.56%) |
Aug 17, 2023 | 10.41 | 10.71 | 10.41 | 10.61 | 6,059 | -0.00(-0.04%) |
Aug 16, 2023 | 10.40 | 10.61 | 10.40 | 10.61 | 10,269 | +0.25(+2.41%) |
Aug 15, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 289 | -0.04(-0.38%) |
Aug 14, 2023 | 10.36 | 10.60 | 10.36 | 10.40 | 2,514 | -0.02(-0.19%) |
Aug 11, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 135 | +0.02(+0.19%) |
Aug 10, 2023 | 10.36 | 10.40 | 10.36 | 10.40 | 6,237 | +0.04(+0.39%) |
Aug 07, 2023 | 10.36 | 142 | +0.01(+0.10%) | |||
Aug 04, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 868 | -0.02(-0.19%) |
Aug 02, 2023 | 10.37 | 282 | +0.03(+0.28%) | |||
Aug 01, 2023 | 10.35 | 10.38 | 10.34 | 10.34 | 2,255 | +0.02(+0.20%) |
Jul 28, 2023 | 10.32 | 533 | +0.00(+0.00%) | |||
Jul 26, 2023 | 10.32 | 0 | +0.02(+0.19%) | |||
Jul 21, 2023 | 10.30 | 456 | +0.01(+0.10%) | |||
Jul 20, 2023 | 10.27 | 10.30 | 10.27 | 10.29 | 654 | +0.01(+0.10%) |
Jul 19, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 245 | +0.02(+0.19%) |
Jul 17, 2023 | 10.26 | 4 | -0.03(-0.29%) | |||
Jul 12, 2023 | 10.29 | 82 | +0.01(+0.10%) | |||
Jul 11, 2023 | 10.26 | 10.29 | 10.26 | 10.28 | 3,283 | +0.01(+0.10%) |
Jul 10, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 814 | +0.00(+0.00%) |
Jul 03, 2023 | 10.27 | 3 | +0.03(+0.29%) | |||
Jun 30, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 300 | -0.03(-0.29%) |
Jun 28, 2023 | 10.27 | 2 | +0.03(+0.29%) | |||
Jun 27, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 255 | -0.01(-0.10%) |
Jun 26, 2023 | 10.20 | 10.25 | 10.20 | 10.25 | 1,771 | +0.03(+0.29%) |
Jun 23, 2023 | 10.20 | 10.22 | 10.20 | 10.22 | 1,186 | +0.00(+0.00%) |
Jun 21, 2023 | 10.22 | 3 | +0.00(+0.00%) | |||
Jun 20, 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 1,404 | +0.02(+0.20%) |
Jun 16, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 2,004 | -0.04(-0.34%) |
Jun 13, 2023 | 10.23 | 4 | +0.04(+0.34%) | |||
Jun 12, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 401 | +0.00(+0.00%) |
Jun 07, 2023 | 10.20 | 8 | -0.00(-0.00%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.