Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 21, 2023 | 6.490 | 0 | -4.01(-38.19%) | |||
Dec 20, 2023 | 9.950 | 10.50 | 9.410 | 10.50 | 3,255 | +0.12(+1.15%) |
Dec 19, 2023 | 9.480 | 10.69 | 8.600 | 10.38 | 9,076 | +0.42(+4.22%) |
Dec 18, 2023 | 7.480 | 10.50 | 7.480 | 9.960 | 78,638 | +1.95(+24.34%) |
Dec 15, 2023 | 10.01 | 10.01 | 7.750 | 8.010 | 63,836 | -1.99(-19.90%) |
Dec 14, 2023 | 10.40 | 10.62 | 10.00 | 10.00 | 3,680 | -0.90(-8.26%) |
Dec 13, 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 2,582 | +0.10(+0.93%) |
Dec 12, 2023 | 10.81 | 10.82 | 10.78 | 10.80 | 155,828 | -0.05(-0.46%) |
Dec 11, 2023 | 11.01 | 11.49 | 10.85 | 10.85 | 18,887 | -0.24(-2.16%) |
Dec 08, 2023 | 10.89 | 12.00 | 10.89 | 11.09 | 5,163 | +0.20(+1.85%) |
Dec 07, 2023 | 10.78 | 10.90 | 10.78 | 10.89 | 4,742 | +0.16(+1.48%) |
Dec 06, 2023 | 10.72 | 10.73 | 10.72 | 10.73 | 21,421 | +0.03(+0.28%) |
Dec 04, 2023 | 10.70 | 2 | +0.00(+0.00%) | |||
Dec 01, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 214 | +0.00(+0.00%) |
Nov 30, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 561 | +0.04(+0.38%) |
Nov 27, 2023 | 10.66 | 0 | -0.04(-0.37%) | |||
Nov 17, 2023 | 10.70 | 0 | +0.05(+0.47%) | |||
Nov 16, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 805 | +0.01(+0.11%) |
Nov 13, 2023 | 10.64 | 1 | +0.02(+0.18%) | |||
Nov 07, 2023 | 10.62 | 0 | +0.00(+0.00%) | |||
Nov 06, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 941 | -0.02(-0.19%) |
Oct 26, 2023 | 10.64 | 1 | +0.02(+0.19%) | |||
Oct 25, 2023 | 10.69 | 10.75 | 10.61 | 10.62 | 39,580 | -0.19(-1.76%) |
Oct 18, 2023 | 10.81 | 1 | -0.01(-0.09%) | |||
Oct 12, 2023 | 10.82 | 2 | +0.21(+1.98%) | |||
Oct 09, 2023 | 10.61 | 0 | -0.01(-0.09%) | |||
Oct 05, 2023 | 10.62 | 52 | +0.01(+0.09%) | |||
Oct 03, 2023 | 10.61 | 0 | -0.01(-0.09%) | |||
Oct 02, 2023 | 10.65 | 10.65 | 10.62 | 10.62 | 1,029 | -0.05(-0.43%) |
Sep 28, 2023 | 10.67 | 20 | -0.30(-2.77%) | |||
Sep 27, 2023 | 11.05 | 11.05 | 10.97 | 10.97 | 311 | -0.13(-1.17%) |
Sep 21, 2023 | 11.10 | 79 | +0.35(+3.26%) | |||
Sep 20, 2023 | 10.69 | 10.75 | 10.69 | 10.75 | 686 | -0.02(-0.19%) |
Sep 19, 2023 | 11.00 | 11.00 | 10.77 | 10.77 | 9,593 | +0.02(+0.19%) |
Sep 18, 2023 | 10.74 | 10.80 | 10.74 | 10.75 | 1,874 | +0.05(+0.47%) |
Sep 15, 2023 | 10.88 | 10.88 | 10.70 | 10.70 | 2,177 | +0.00(+0.00%) |
Sep 14, 2023 | 10.70 | 10.70 | 10.69 | 10.70 | 6,602 | +0.03(+0.28%) |
Sep 13, 2023 | 10.68 | 10.68 | 10.67 | 10.67 | 364 | -0.08(-0.74%) |
Sep 12, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 331 | +0.06(+0.56%) |
Sep 11, 2023 | 10.68 | 10.69 | 10.68 | 10.69 | 15,211 | -0.01(-0.09%) |
Sep 07, 2023 | 10.70 | 3 | +0.00(+0.00%) | |||
Aug 31, 2023 | 10.70 | 111 | +0.02(+0.19%) | |||
Aug 30, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 200 | -0.06(-0.56%) |
Aug 29, 2023 | 10.70 | 10.74 | 10.70 | 10.74 | 5,502 | +0.01(+0.10%) |
Aug 28, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 1,213 | +0.03(+0.28%) |
Aug 25, 2023 | 10.73 | 10.73 | 10.70 | 10.70 | 3,276 | +0.00(+0.00%) |
Aug 24, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 1,004 | -0.03(-0.28%) |
Aug 23, 2023 | 10.72 | 10.73 | 10.71 | 10.73 | 10,569 | +0.03(+0.28%) |
Aug 22, 2023 | 10.71 | 10.71 | 10.70 | 10.70 | 838 | -0.02(-0.23%) |
Aug 18, 2023 | 10.72 | 11 | +0.01(+0.14%) | |||
Aug 16, 2023 | 10.71 | 2 | -0.04(-0.37%) | |||
Aug 15, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 104 | +0.04(+0.37%) |
Aug 14, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 167 | +0.00(+0.00%) |
Aug 04, 2023 | 10.71 | 0 | -0.07(-0.65%) | |||
Aug 02, 2023 | 10.78 | 3 | +0.02(+0.19%) | |||
Jul 27, 2023 | 10.76 | 3 | -0.01(-0.09%) | |||
Jul 26, 2023 | 10.74 | 10.78 | 10.74 | 10.77 | 3,304 | +0.03(+0.28%) |
Jul 25, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 209 | +0.03(+0.28%) |
Jul 20, 2023 | 10.71 | 0 | +0.10(+0.94%) | |||
Jul 17, 2023 | 10.61 | 22 | +0.00(+0.00%) | |||
Jul 13, 2023 | 10.61 | 493 | -0.07(-0.66%) | |||
Jul 11, 2023 | 10.68 | 0 | +0.04(+0.38%) | |||
Jul 10, 2023 | 10.75 | 10.75 | 10.63 | 10.64 | 1,122 | -0.06(-0.56%) |
Jul 06, 2023 | 10.70 | 14 | -0.02(-0.19%) | |||
Jul 05, 2023 | 10.73 | 10.76 | 10.72 | 10.72 | 11,756 | -0.04(-0.37%) |
Jun 30, 2023 | 10.76 | 73 | -0.16(-1.47%) | |||
Jun 29, 2023 | 11.00 | 11.00 | 10.91 | 10.92 | 8,745 | +0.00(+0.00%) |
Jun 28, 2023 | 11.05 | 11.05 | 10.92 | 10.92 | 3,821 | -0.12(-1.09%) |
Jun 27, 2023 | 11.91 | 11.91 | 11.04 | 11.04 | 10,512 | +0.09(+0.82%) |
Jun 26, 2023 | 11.91 | 11.91 | 10.95 | 10.95 | 2,701 | -0.25(-2.23%) |
Jun 23, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 168 | +0.25(+2.28%) |
Jun 22, 2023 | 11.02 | 11.40 | 10.95 | 10.95 | 2,838 | -0.21(-1.88%) |
Jun 20, 2023 | 11.16 | 11 | -0.09(-0.80%) | |||
Jun 16, 2023 | 11.50 | 13.36 | 11.00 | 11.25 | 3,977 | +0.30(+2.74%) |
Jun 15, 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 300 | +0.00(+0.00%) |
Jun 14, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 607 | -0.05(-0.45%) |
Jun 13, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 122 | +0.05(+0.46%) |
Jun 12, 2023 | 10.90 | 11.22 | 10.90 | 10.95 | 2,394 | -0.30(-2.67%) |
Jun 06, 2023 | 11.25 | 0 | +0.35(+3.21%) | |||
Jun 05, 2023 | 10.99 | 10.99 | 10.90 | 10.90 | 1,511 | -0.05(-0.46%) |
Jun 02, 2023 | 10.90 | 11.09 | 10.79 | 10.95 | 33,885 | +0.12(+1.11%) |
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.