Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 02, 2024 | 11.70 | 0 | +3.52(+43.03%) | |||
Apr 01, 2024 | 7.650 | 8.890 | 7.600 | 8.180 | 55,296 | -0.80(-8.91%) |
Mar 28, 2024 | 7.750 | 11.50 | 6.790 | 8.980 | 195,164 | +2.11(+30.71%) |
Mar 27, 2024 | 5.950 | 7.780 | 5.300 | 6.870 | 68,880 | +1.17(+20.53%) |
Mar 26, 2024 | 5.300 | 5.900 | 5.102 | 5.700 | 12,180 | +0.64(+12.65%) |
Mar 25, 2024 | 5.210 | 6.060 | 4.762 | 5.060 | 28,625 | -0.69(-12.00%) |
Mar 22, 2024 | 5.330 | 6.070 | 5.189 | 5.750 | 13,333 | -0.31(-5.11%) |
Mar 21, 2024 | 7.400 | 7.400 | 5.430 | 6.060 | 60,741 | -0.70(-10.36%) |
Mar 20, 2024 | 6.000 | 11.98 | 5.200 | 6.760 | 437,203 | +0.76(+12.67%) |
Mar 19, 2024 | 5.650 | 6.000 | 5.650 | 6.000 | 4,509 | +0.12(+2.04%) |
Mar 18, 2024 | 6.390 | 6.400 | 5.700 | 5.880 | 3,687 | -0.51(-7.98%) |
Mar 15, 2024 | 6.650 | 7.260 | 5.870 | 6.390 | 8,562 | -0.22(-3.33%) |
Mar 14, 2024 | 8.000 | 8.000 | 6.000 | 6.610 | 5,475 | -1.24(-15.80%) |
Mar 13, 2024 | 8.400 | 8.900 | 7.761 | 7.850 | 2,250 | +0.39(+5.23%) |
Mar 12, 2024 | 7.000 | 8.000 | 7.000 | 7.460 | 2,356 | +0.38(+5.37%) |
Mar 11, 2024 | 7.460 | 7.500 | 7.080 | 7.080 | 3,469 | -1.29(-15.41%) |
Mar 08, 2024 | 8.900 | 10.20 | 7.940 | 8.370 | 6,269 | -0.63(-7.00%) |
Mar 07, 2024 | 11.10 | 12.60 | 7.630 | 9.000 | 63,323 | -3.49(-27.94%) |
Mar 06, 2024 | 12.00 | 12.60 | 12.00 | 12.49 | 1,658 | +0.48(+4.00%) |
Mar 05, 2024 | 11.57 | 12.70 | 11.41 | 12.01 | 58,278 | +0.72(+6.38%) |
Mar 04, 2024 | 10.47 | 11.90 | 10.47 | 11.29 | 1,252 | -0.70(-5.84%) |
Mar 01, 2024 | 11.97 | 12.00 | 11.97 | 11.99 | 699 | -0.01(-0.08%) |
Feb 29, 2024 | 10.88 | 12.00 | 10.80 | 12.00 | 1,796 | +1.80(+17.65%) |
Feb 27, 2024 | 10.20 | 122 | +1.09(+11.92%) | |||
Feb 26, 2024 | 9.114 | 9.114 | 9.114 | 9.114 | 412 | -0.42(-4.37%) |
Feb 23, 2024 | 9.520 | 9.530 | 9.520 | 9.530 | 497 | -0.72(-7.02%) |
Feb 22, 2024 | 9.700 | 10.30 | 9.700 | 10.25 | 1,760 | +0.75(+7.89%) |
Feb 21, 2024 | 9.000 | 9.800 | 9.000 | 9.500 | 930 | +0.50(+5.56%) |
Feb 20, 2024 | 10.34 | 10.34 | 9.000 | 9.000 | 3,293 | -1.66(-15.57%) |
Feb 16, 2024 | 9.000 | 13.64 | 8.800 | 10.66 | 16,312 | +1.65(+18.38%) |
Feb 15, 2024 | 9.005 | 9.005 | 9.005 | 9.005 | 196 | -1.29(-12.57%) |
Feb 13, 2024 | 10.30 | 37 | +1.00(+10.75%) | |||
Feb 12, 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 416 | -0.14(-1.48%) |
Feb 07, 2024 | 9.440 | 34 | -0.76(-7.41%) | |||
Feb 01, 2024 | 10.20 | 721 | -0.21(-1.97%) | |||
Jan 31, 2024 | 9.480 | 10.40 | 9.480 | 10.40 | 1,352 | -0.60(-5.45%) |
Jan 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 1,054 | -0.27(-2.36%) |
Jan 29, 2024 | 10.98 | 11.27 | 10.98 | 11.27 | 682 | -0.18(-1.61%) |
Jan 25, 2024 | 11.45 | 308 | -1.09(-8.71%) | |||
Jan 24, 2024 | 13.82 | 13.82 | 12.54 | 12.54 | 552 | -0.36(-2.77%) |
Jan 23, 2024 | 12.94 | 13.99 | 11.88 | 12.90 | 4,473 | +1.45(+12.66%) |
Jan 22, 2024 | 11.42 | 11.45 | 11.38 | 11.45 | 1,282 | +0.33(+2.97%) |
Jan 19, 2024 | 11.45 | 13.83 | 11.12 | 11.12 | 4,509 | +0.62(+5.90%) |
Jan 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 257 | +0.01(+0.10%) |
Jan 17, 2024 | 10.23 | 10.49 | 10.23 | 10.49 | 738 | -0.27(-2.51%) |
Jan 16, 2024 | 9.780 | 10.76 | 9.780 | 10.76 | 302 | -0.25(-2.23%) |
Jan 12, 2024 | 10.84 | 11.45 | 10.84 | 11.01 | 4,326 | +0.17(+1.53%) |
Jan 09, 2024 | 10.84 | 281 | +0.14(+1.31%) | |||
Jan 08, 2024 | 9.320 | 10.70 | 9.320 | 10.70 | 6,739 | -0.70(-6.14%) |
Jan 05, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 467 | -0.10(-0.87%) |
Jan 04, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 2,260 | +0.05(+0.44%) |
Jan 03, 2024 | 11.65 | 13.59 | 11.45 | 11.45 | 2,681 | +0.35(+3.15%) |
Jan 02, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 595 | -0.10(-0.89%) |
Dec 28, 2023 | 11.20 | 455 | +0.04(+0.36%) | |||
Dec 27, 2023 | 10.42 | 11.16 | 10.42 | 11.16 | 2,499 | -0.18(-1.59%) |
Dec 26, 2023 | 10.88 | 11.34 | 10.88 | 11.34 | 4,614 | +0.06(+0.53%) |
Dec 22, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 3,872 | -0.52(-4.41%) |
Dec 21, 2023 | 11.70 | 12.00 | 11.70 | 11.80 | 1,455 | +0.48(+4.24%) |
Dec 20, 2023 | 11.75 | 13.84 | 11.32 | 11.32 | 6,304 | -0.25(-2.16%) |
Dec 19, 2023 | 11.00 | 11.85 | 11.00 | 11.57 | 3,708 | +0.58(+5.28%) |
Dec 18, 2023 | 10.38 | 10.99 | 10.38 | 10.99 | 1,069 | +0.61(+5.88%) |
Dec 14, 2023 | 10.38 | 1,196 | -1.01(-8.87%) | |||
Dec 13, 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 813 | +0.14(+1.24%) |
Dec 11, 2023 | 11.25 | 14 | -0.01(-0.09%) | |||
Dec 06, 2023 | 11.26 | 6 | +0.03(+0.27%) | |||
Dec 05, 2023 | 11.20 | 11.23 | 11.20 | 11.23 | 10,902 | +0.05(+0.45%) |
Nov 30, 2023 | 11.18 | 5 | +0.01(+0.09%) | |||
Nov 29, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 180 | +0.00(+0.00%) |
Nov 27, 2023 | 11.17 | 1 | +0.07(+0.63%) | |||
Nov 22, 2023 | 11.10 | 1 | +0.00(+0.00%) | |||
Nov 21, 2023 | 11.15 | 11.17 | 11.10 | 11.10 | 311 | -0.05(-0.45%) |
Nov 20, 2023 | 11.14 | 11.15 | 11.13 | 11.15 | 3,345 | -0.04(-0.36%) |
Nov 16, 2023 | 11.19 | 11 | +0.11(+0.99%) | |||
Nov 13, 2023 | 11.08 | 15 | +0.00(+0.00%) | |||
Nov 07, 2023 | 11.08 | 0 | +0.00(+0.00%) | |||
Nov 02, 2023 | 11.08 | 2 | -0.01(-0.12%) | |||
Oct 27, 2023 | 11.09 | 8 | -0.02(-0.15%) | |||
Oct 26, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 5,760 | +0.01(+0.11%) |
Oct 23, 2023 | 11.10 | 11 | -0.00(-0.02%) | |||
Oct 18, 2023 | 11.10 | 16 | +0.02(+0.18%) | |||
Oct 13, 2023 | 11.08 | 97 | +0.08(+0.73%) | |||
Oct 12, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 175 | -0.10(-0.90%) |
Oct 10, 2023 | 11.10 | 0 | +0.02(+0.18%) | |||
Oct 09, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 8,668 | +0.01(+0.09%) |
Oct 04, 2023 | 11.07 | 145 | +0.02(+0.18%) | |||
Oct 02, 2023 | 11.05 | 96 | +0.00(+0.00%) | |||
Sep 29, 2023 | 11.09 | 11.10 | 11.05 | 11.05 | 10,198 | +0.05(+0.45%) |
Sep 27, 2023 | 11.00 | 3 | +0.00(+0.00%) | |||
Sep 25, 2023 | 11.00 | 16 | -0.05(-0.45%) | |||
Sep 20, 2023 | 11.05 | 327 | +0.02(+0.15%) | |||
Sep 19, 2023 | 11.06 | 11.06 | 11.03 | 11.03 | 1,096 | +0.00(+0.03%) |
Sep 18, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 205 | +0.00(+0.00%) |
Sep 15, 2023 | 11.03 | 11.06 | 11.03 | 11.03 | 1,282 | +0.04(+0.36%) |
Sep 14, 2023 | 11.03 | 11.03 | 10.99 | 10.99 | 10,191 | -0.10(-0.90%) |
Sep 12, 2023 | 11.09 | 13 | +0.04(+0.36%) | |||
Sep 11, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 302 | +0.00(+0.00%) |
Sep 08, 2023 | 11.00 | 11.05 | 11.00 | 11.05 | 1,081 | +0.05(+0.45%) |
Sep 07, 2023 | 11.05 | 11.05 | 11.00 | 11.00 | 6,602 | +0.00(+0.00%) |
Sep 06, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 132 | -0.04(-0.36%) |
Sep 05, 2023 | 11.05 | 11.05 | 11.04 | 11.04 | 4,024 | +0.02(+0.18%) |
Sep 01, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 1,211 | -0.01(-0.09%) |
Aug 31, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 10,323 | +0.00(+0.00%) |
Aug 30, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 103 | +0.03(+0.27%) |
Aug 29, 2023 | 11.04 | 11.04 | 11.00 | 11.00 | 1,122 | -0.04(-0.35%) |
Aug 28, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 256 | -0.01(-0.10%) |
Aug 25, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 612 | +0.10(+0.91%) |
Aug 24, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 125 | -0.01(-0.09%) |
Aug 23, 2023 | 11.02 | 11.02 | 10.96 | 10.96 | 610 | -0.02(-0.18%) |
Aug 22, 2023 | 10.98 | 10.98 | 10.96 | 10.98 | 444 | +0.03(+0.27%) |
Aug 15, 2023 | 10.95 | 43 | +0.00(+0.05%) | |||
Aug 11, 2023 | 10.95 | 10 | -0.02(-0.14%) | |||
Aug 08, 2023 | 10.96 | 130 | -0.03(-0.27%) | |||
Aug 03, 2023 | 10.99 | 144 | +0.02(+0.18%) | |||
Aug 02, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 5,327 | +0.00(+0.00%) |
Aug 01, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 3,817 | +0.03(+0.23%) |
Jul 27, 2023 | 10.95 | 11 | -0.02(-0.14%) | |||
Jul 26, 2023 | 11.00 | 11.07 | 10.95 | 10.96 | 68,995 | +0.00(+0.00%) |
Jul 25, 2023 | 10.95 | 11.28 | 10.89 | 10.96 | 86,169 | +0.01(+0.09%) |
Jul 24, 2023 | 10.91 | 10.95 | 10.91 | 10.95 | 29,099 | +0.01(+0.09%) |
Jul 21, 2023 | 10.97 | 10.97 | 10.90 | 10.94 | 805 | +0.04(+0.37%) |
Jul 20, 2023 | 10.97 | 10.97 | 10.90 | 10.90 | 3,724 | -0.07(-0.64%) |
Jul 19, 2023 | 10.91 | 11.31 | 10.91 | 10.97 | 98,091 | +0.08(+0.69%) |
Jul 17, 2023 | 10.89 | 1,005 | -0.02(-0.14%) | |||
Jul 14, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 406 | +0.01(+0.09%) |
Jul 13, 2023 | 10.89 | 10.90 | 10.89 | 10.90 | 7,701 | +0.01(+0.09%) |
Jul 12, 2023 | 10.89 | 10.89 | 10.88 | 10.89 | 1,802 | +0.00(+0.00%) |
Jul 11, 2023 | 10.88 | 10.89 | 10.87 | 10.89 | 74,071 | +0.04(+0.37%) |
Jun 30, 2023 | 10.85 | 4 | +0.00(+0.00%) | |||
Jun 29, 2023 | 10.84 | 10.87 | 10.84 | 10.85 | 33,028 | +0.01(+0.09%) |
Jun 28, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 134 | +0.03(+0.28%) |
Jun 27, 2023 | 10.80 | 10.81 | 10.80 | 10.81 | 1,702 | +0.01(+0.09%) |
Jun 22, 2023 | 10.80 | 3 | +0.01(+0.09%) | |||
Jun 21, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 5,524 | +0.00(+0.00%) |
Jun 16, 2023 | 10.79 | 7 | +0.01(+0.09%) |
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.