Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 7.430 7.730 7.430 7.670 228,882 +0.20(+2.68%)
Feb 22, 2024 7.460 7.510 7.290 7.470 319,971 +0.01(+0.13%)
Feb 21, 2024 7.440 7.600 7.410 7.460 234,207 -0.02(-0.27%)
Feb 20, 2024 7.710 7.710 7.430 7.480 692,257 -0.30(-3.86%)
Feb 16, 2024 7.780 7.860 7.590 7.780 320,761 -0.03(-0.38%)
Feb 15, 2024 7.730 7.900 7.650 7.810 670,145 +0.16(+2.09%)
Feb 14, 2024 8.000 8.105 7.590 7.650 1,125,486 -0.25(-3.16%)
Feb 13, 2024 8.240 8.330 7.830 7.900 424,761 -0.65(-7.60%)
Feb 12, 2024 8.510 8.720 8.460 8.550 257,217 -0.01(-0.12%)
Feb 09, 2024 8.170 8.580 8.130 8.560 372,710 +0.42(+5.16%)
Feb 08, 2024 8.190 8.260 8.040 8.140 241,053 -0.05(-0.61%)
Feb 07, 2024 8.320 8.350 8.110 8.190 281,795 -0.09(-1.09%)
Feb 06, 2024 8.200 8.430 8.170 8.280 278,226 +0.10(+1.22%)
Feb 05, 2024 8.410 8.445 7.970 8.180 700,665 -0.40(-4.66%)
Feb 02, 2024 8.720 8.880 8.510 8.580 353,739 -0.31(-3.49%)
Feb 01, 2024 8.490 8.900 8.430 8.890 416,151 +0.53(+6.34%)
Jan 31, 2024 8.610 8.690 8.312 8.360 740,435 -0.29(-3.35%)
Jan 30, 2024 9.100 9.180 8.600 8.650 605,772 -0.55(-5.98%)
Jan 29, 2024 9.200 9.370 8.890 9.200 820,437 +0.02(+0.22%)
Jan 26, 2024 9.220 9.655 9.180 9.180 523,835 +0.01(+0.11%)
Jan 25, 2024 9.320 9.410 8.990 9.170 634,132 -0.06(-0.65%)
Jan 24, 2024 9.230 9.390 9.000 9.230 646,628 +0.23(+2.56%)
Jan 23, 2024 9.200 9.400 8.780 9.000 860,008 -0.04(-0.44%)
Jan 22, 2024 8.380 9.087 8.370 9.040 349,829 +0.73(+8.78%)
Jan 19, 2024 8.350 8.410 8.090 8.310 391,188 +0.03(+0.36%)
Jan 18, 2024 8.310 8.450 8.160 8.280 336,397 +0.00(+0.00%)
Jan 17, 2024 8.450 8.490 8.020 8.280 672,414 -0.38(-4.39%)
Jan 16, 2024 9.190 9.225 8.650 8.660 466,264 -0.25(-2.81%)
Jan 12, 2024 9.060 9.180 8.730 8.910 472,212 +0.05(+0.56%)
Jan 11, 2024 9.260 9.310 8.790 8.860 701,242 -0.41(-4.42%)
Jan 10, 2024 9.590 9.590 9.180 9.270 497,845 -0.25(-2.63%)
Jan 09, 2024 9.700 9.870 9.470 9.520 476,737 -0.31(-3.15%)
Jan 08, 2024 9.980 10.12 9.680 9.830 468,162 -0.15(-1.50%)
Jan 05, 2024 9.900 10.15 9.900 9.980 730,488 -0.07(-0.70%)
Jan 04, 2024 9.970 10.11 9.850 10.05 431,471 +0.12(+1.21%)
Jan 03, 2024 9.880 10.26 9.640 9.930 643,728 -0.04(-0.40%)
Jan 02, 2024 10.10 10.23 9.960 9.970 458,253 -0.11(-1.09%)
Dec 29, 2023 10.40 10.60 10.04 10.08 370,027 -0.39(-3.72%)
Dec 28, 2023 10.39 10.88 10.39 10.47 297,173 -0.05(-0.48%)
Dec 27, 2023 10.36 10.54 10.20 10.52 425,379 +0.19(+1.84%)
Dec 26, 2023 10.42 10.50 10.24 10.33 392,741 -0.14(-1.34%)
Dec 22, 2023 10.40 10.73 10.23 10.47 322,066 +0.04(+0.38%)
Dec 21, 2023 10.47 10.48 10.16 10.43 396,384 +0.15(+1.46%)
Dec 20, 2023 10.54 10.68 10.25 10.28 284,894 -0.28(-2.65%)
Dec 19, 2023 10.51 10.90 10.44 10.56 437,577 +0.09(+0.86%)
Dec 18, 2023 10.93 10.93 10.29 10.47 676,542 -0.50(-4.56%)
Dec 15, 2023 11.04 11.11 10.72 10.97 1,618,602 -0.06(-0.54%)
Dec 14, 2023 10.87 11.43 10.87 11.03 370,048 +0.35(+3.28%)
Dec 13, 2023 10.03 10.74 9.960 10.68 333,954 +0.61(+6.06%)
Dec 12, 2023 10.15 10.15 9.770 10.07 252,273 -0.10(-0.98%)
Dec 11, 2023 10.53 10.53 10.01 10.17 219,613 -0.39(-3.69%)
Dec 08, 2023 10.20 10.63 10.06 10.56 307,885 +0.30(+2.92%)
Dec 07, 2023 10.70 10.80 10.22 10.26 261,178 -0.37(-3.48%)
Dec 06, 2023 10.49 10.80 10.48 10.63 243,690 +0.14(+1.33%)
Dec 05, 2023 11.18 11.18 10.48 10.49 336,866 -0.76(-6.76%)
Dec 04, 2023 11.51 11.65 11.04 11.25 207,594 -0.27(-2.34%)
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.