Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 10.20 10.35 9.880 9.920 1,004,396 -0.23(-2.27%)
Jun 14, 2024 9.610 10.45 9.520 10.15 1,891,935 +0.72(+7.64%)
Jun 13, 2024 9.210 9.440 9.140 9.430 978,855 +0.33(+3.63%)
Jun 12, 2024 9.200 9.340 9.060 9.100 675,136 +0.02(+0.22%)
Jun 11, 2024 9.050 9.125 8.950 9.080 289,187 -0.05(-0.55%)
Jun 10, 2024 9.400 9.480 8.980 9.130 496,144 -0.35(-3.69%)
Jun 07, 2024 9.350 9.610 9.320 9.480 830,890 +0.25(+2.71%)
Jun 06, 2024 9.300 9.470 9.180 9.230 556,532 -0.08(-0.86%)
Jun 05, 2024 9.470 9.470 9.150 9.310 638,691 -0.03(-0.32%)
Jun 04, 2024 9.390 9.470 9.310 9.340 441,874 -0.16(-1.68%)
Jun 03, 2024 9.500 9.505 9.330 9.500 368,352 +0.00(+0.00%)
May 31, 2024 9.440 9.530 9.400 9.500 407,748 +0.06(+0.64%)
May 30, 2024 9.370 9.510 9.310 9.440 422,033 +0.12(+1.29%)
May 29, 2024 9.160 9.435 9.160 9.320 419,074 +0.06(+0.65%)
May 28, 2024 9.510 9.530 9.070 9.260 413,798 -0.11(-1.17%)
May 24, 2024 9.150 9.430 9.110 9.370 304,131 +0.21(+2.29%)
May 23, 2024 9.350 9.390 9.120 9.160 388,122 -0.16(-1.72%)
May 22, 2024 9.510 9.610 9.260 9.320 299,580 -0.23(-2.41%)
May 21, 2024 9.370 9.570 9.300 9.550 249,994 +0.18(+1.92%)
May 20, 2024 9.480 9.500 9.295 9.370 592,305 -0.11(-1.16%)
May 17, 2024 9.630 9.640 9.420 9.480 402,927 -0.12(-1.25%)
May 16, 2024 10.05 10.05 9.490 9.600 645,087 -0.46(-4.57%)
May 15, 2024 10.27 10.37 9.825 10.06 419,083 -0.21(-2.04%)
May 14, 2024 10.10 10.30 9.980 10.27 376,630 +0.29(+2.91%)
May 13, 2024 10.15 10.15 9.860 9.980 480,367 -0.16(-1.58%)
May 10, 2024 10.71 10.77 10.14 10.14 489,229 -0.45(-4.25%)
May 09, 2024 10.55 10.62 10.38 10.59 261,392 +0.06(+0.57%)
May 08, 2024 10.53 10.59 10.40 10.53 248,856 -0.04(-0.38%)
May 07, 2024 10.46 10.79 10.46 10.57 342,694 +0.11(+1.05%)
May 06, 2024 10.33 10.46 10.18 10.46 277,262 +0.17(+1.65%)
May 03, 2024 10.36 10.39 10.24 10.29 240,440 +0.10(+0.98%)
May 02, 2024 10.26 10.31 10.13 10.19 153,199 +0.02(+0.20%)
May 01, 2024 9.810 10.32 9.810 10.17 342,239 +0.38(+3.88%)
Apr 30, 2024 9.840 9.900 9.710 9.790 182,178 -0.13(-1.31%)
Apr 29, 2024 9.910 10.02 9.800 9.920 195,910 +0.03(+0.30%)
Apr 26, 2024 9.600 10.04 9.600 9.890 232,652 +0.33(+3.45%)
Apr 25, 2024 9.530 9.610 9.430 9.560 200,330 -0.07(-0.73%)
Apr 24, 2024 9.760 9.760 9.460 9.630 212,687 -0.16(-1.63%)
Apr 23, 2024 9.760 9.900 9.580 9.790 236,776 +0.11(+1.14%)
Apr 22, 2024 9.740 9.820 9.560 9.680 244,239 -0.10(-1.02%)
Apr 19, 2024 10.05 10.12 9.690 9.780 195,425 -0.28(-2.78%)
Apr 18, 2024 9.740 10.11 9.690 10.06 398,904 +0.30(+3.07%)
Apr 17, 2024 10.02 10.04 9.690 9.760 215,377 -0.16(-1.61%)
Apr 16, 2024 9.810 10.01 9.370 9.920 325,379 -0.11(-1.10%)
Apr 15, 2024 10.29 10.29 9.930 10.03 279,996 -0.21(-2.05%)
Apr 12, 2024 10.56 10.59 10.17 10.24 193,386 -0.48(-4.48%)
Apr 11, 2024 10.53 10.74 10.36 10.72 211,897 +0.19(+1.80%)
Apr 10, 2024 10.60 10.67 10.43 10.53 225,137 -0.31(-2.86%)
Apr 09, 2024 10.69 10.84 10.55 10.84 353,630 +0.14(+1.31%)
Apr 08, 2024 10.46 10.84 10.35 10.70 324,632 +0.28(+2.69%)
Apr 05, 2024 10.59 10.63 10.28 10.42 336,043 -0.21(-1.98%)
Apr 04, 2024 10.98 11.13 10.56 10.63 526,798 +0.11(+1.05%)
Apr 03, 2024 10.47 10.99 10.36 10.52 624,523 +0.05(+0.48%)
Apr 02, 2024 10.35 10.55 10.19 10.47 278,431 +0.24(+2.35%)
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.