Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.940 9.190 8.500 8.560 139,383 -0.29(-3.28%)
Mar 26, 2024 9.080 9.230 8.630 8.850 29,865 -0.19(-2.10%)
Mar 25, 2024 9.010 9.190 8.880 9.040 61,630 +0.01(+0.11%)
Mar 22, 2024 9.250 9.250 8.960 9.030 33,591 -0.16(-1.74%)
Mar 21, 2024 9.410 9.600 9.010 9.190 62,321 -0.01(-0.11%)
Mar 20, 2024 9.150 9.407 8.870 9.200 64,815 -0.10(-1.08%)
Mar 19, 2024 9.130 9.520 8.840 9.300 105,949 +0.20(+2.20%)
Mar 18, 2024 9.140 9.157 8.748 9.100 23,565 +0.10(+1.11%)
Mar 15, 2024 8.850 9.320 8.700 9.000 74,121 +0.10(+1.12%)
Mar 14, 2024 9.050 9.210 8.734 8.900 30,526 -0.14(-1.55%)
Mar 13, 2024 8.950 9.040 8.683 9.040 32,365 +0.11(+1.23%)
Mar 12, 2024 9.020 9.158 8.520 8.930 54,029 -0.08(-0.89%)
Mar 11, 2024 9.240 9.240 8.720 9.010 45,822 -0.20(-2.17%)
Mar 08, 2024 8.720 9.210 8.500 9.210 53,693 +0.49(+5.62%)
Mar 07, 2024 8.720 8.947 8.500 8.720 69,871 +0.00(+0.00%)
Mar 06, 2024 9.160 9.305 8.610 8.720 72,333 -0.40(-4.39%)
Mar 05, 2024 9.010 9.120 8.510 9.120 38,529 -0.03(-0.33%)
Mar 04, 2024 9.480 9.560 8.920 9.150 61,161 -0.32(-3.38%)
Mar 01, 2024 9.460 9.920 9.160 9.470 152,029 -0.03(-0.32%)
Feb 29, 2024 9.250 9.730 8.820 9.500 147,744 +0.70(+7.95%)
Feb 28, 2024 8.830 8.830 8.320 8.800 95,998 +0.25(+2.92%)
Feb 27, 2024 8.040 8.630 7.860 8.550 125,693 +0.51(+6.34%)
Feb 26, 2024 7.220 8.070 7.170 8.040 132,836 +0.16(+2.03%)
Feb 23, 2024 8.120 8.230 7.650 7.880 142,354 -0.36(-4.37%)
Feb 22, 2024 8.130 8.342 7.760 8.240 83,835 +0.04(+0.49%)
Feb 21, 2024 8.430 8.690 7.990 8.200 177,540 -0.48(-5.53%)
Feb 20, 2024 9.140 9.430 8.500 8.680 181,402 -0.47(-5.14%)
Feb 16, 2024 9.740 9.760 8.960 9.150 130,458 -0.81(-8.13%)
Feb 15, 2024 9.740 10.25 9.560 9.960 137,352 +0.05(+0.50%)
Feb 14, 2024 9.670 9.950 9.101 9.910 125,973 +0.26(+2.69%)
Feb 13, 2024 9.470 9.850 9.265 9.650 111,292 -0.02(-0.21%)
Feb 12, 2024 10.38 10.94 8.920 9.670 310,243 -0.76(-7.29%)
Feb 09, 2024 10.47 10.81 10.01 10.43 599,880 -0.02(-0.19%)
Feb 08, 2024 10.97 10.97 9.540 10.45 542,033 -0.20(-1.88%)
Feb 07, 2024 11.67 11.67 10.06 10.65 905,144 +0.11(+1.04%)
Feb 06, 2024 10.25 10.64 9.890 10.54 446,963 +0.53(+5.29%)
Feb 05, 2024 9.250 10.10 9.180 10.01 206,046 +0.37(+3.84%)
Feb 02, 2024 8.950 9.640 8.770 9.640 176,364 +0.69(+7.71%)
Feb 01, 2024 8.530 9.020 8.220 8.950 212,872 +0.66(+7.96%)
Jan 31, 2024 8.590 8.590 8.000 8.290 122,058 -0.21(-2.47%)
Jan 30, 2024 8.530 8.690 8.020 8.500 131,280 +0.14(+1.67%)
Jan 29, 2024 7.850 8.450 7.290 8.360 170,532 +0.57(+7.32%)
Jan 26, 2024 6.900 7.962 6.770 7.790 196,179 +0.99(+14.56%)
Jan 25, 2024 8.830 9.100 6.500 6.800 449,499 -1.99(-22.64%)
Jan 24, 2024 8.550 8.800 8.410 8.790 83,883 +0.28(+3.29%)
Jan 23, 2024 8.690 8.690 8.300 8.510 125,721 +0.00(+0.00%)
Jan 22, 2024 8.910 9.170 8.270 8.510 121,312 -0.27(-3.08%)
Jan 19, 2024 8.690 9.020 8.585 8.780 156,281 +0.21(+2.45%)
Jan 18, 2024 8.380 8.920 8.250 8.570 247,757 +0.16(+1.90%)
Jan 17, 2024 8.900 8.941 7.760 8.410 127,942 -0.73(-7.99%)
Jan 16, 2024 9.820 10.14 8.850 9.140 387,118 -0.80(-8.05%)
Jan 12, 2024 8.400 9.990 8.400 9.940 268,471 +1.45(+17.08%)
Jan 11, 2024 8.120 8.843 8.030 8.490 226,871 +0.47(+5.86%)
Jan 10, 2024 7.100 8.220 6.910 8.020 153,114 +0.97(+13.76%)
Jan 09, 2024 6.380 7.050 6.070 7.050 154,251 +0.71(+11.20%)
Jan 08, 2024 6.210 6.520 6.135 6.340 46,785 +0.11(+1.77%)
Jan 05, 2024 6.210 6.311 6.020 6.230 54,829 +0.06(+0.97%)
Jan 04, 2024 6.460 6.598 6.090 6.170 63,155 -0.36(-5.51%)
Jan 03, 2024 6.440 6.545 5.700 6.530 85,820 +0.08(+1.24%)
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.