Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.100 7.536 7.010 7.230 22,412 +0.16(+2.26%)
Mar 27, 2024 6.660 7.070 6.660 7.070 21,844 +0.52(+7.94%)
Mar 26, 2024 6.700 6.775 6.510 6.550 13,462 -0.03(-0.46%)
Mar 25, 2024 6.820 6.830 6.500 6.580 11,646 -0.21(-3.09%)
Mar 22, 2024 7.050 7.050 6.745 6.790 13,716 -0.23(-3.28%)
Mar 21, 2024 7.220 7.550 6.910 7.020 38,057 +0.20(+2.93%)
Mar 20, 2024 6.370 7.340 6.370 6.820 30,837 +0.34(+5.25%)
Mar 19, 2024 6.080 6.540 6.080 6.480 17,205 +0.38(+6.23%)
Mar 18, 2024 6.230 6.650 5.810 6.100 25,492 +0.02(+0.33%)
Mar 15, 2024 6.260 6.560 5.710 6.080 95,596 -0.52(-7.88%)
Mar 14, 2024 7.490 7.490 6.170 6.600 35,761 -0.90(-12.00%)
Mar 13, 2024 7.300 7.660 7.263 7.500 17,861 +0.10(+1.35%)
Mar 12, 2024 7.640 7.790 7.310 7.400 15,764 -0.26(-3.39%)
Mar 11, 2024 8.070 8.426 7.545 7.660 48,853 -0.53(-6.47%)
Mar 08, 2024 8.470 8.470 8.100 8.190 19,947 -0.13(-1.56%)
Mar 07, 2024 8.830 8.989 8.220 8.320 29,784 -0.57(-6.41%)
Mar 06, 2024 9.010 9.100 8.580 8.890 22,644 +0.03(+0.34%)
Mar 05, 2024 9.010 9.190 8.860 8.860 9,420 -0.24(-2.64%)
Mar 04, 2024 9.260 9.315 9.100 9.100 13,052 -0.25(-2.67%)
Mar 01, 2024 9.350 9.430 9.236 9.350 22,109 -0.03(-0.32%)
Feb 29, 2024 9.450 9.450 9.250 9.380 14,263 +0.04(+0.43%)
Feb 28, 2024 9.420 9.591 9.193 9.340 18,001 -0.20(-2.10%)
Feb 27, 2024 9.520 9.700 9.340 9.540 9,704 -0.05(-0.52%)
Feb 26, 2024 9.240 9.710 9.190 9.590 13,329 +0.17(+1.80%)
Feb 23, 2024 9.390 9.660 9.084 9.420 10,504 +0.12(+1.29%)
Feb 22, 2024 8.990 9.500 8.480 9.300 31,478 +0.39(+4.38%)
Feb 21, 2024 9.940 10.22 8.700 8.910 55,478 -1.09(-10.90%)
Feb 20, 2024 10.26 10.39 9.760 10.00 23,118 -0.54(-5.12%)
Feb 16, 2024 10.92 10.96 10.44 10.54 30,974 -0.43(-3.92%)
Feb 15, 2024 10.87 11.20 10.57 10.97 32,567 +0.10(+0.92%)
Feb 14, 2024 10.50 11.14 10.35 10.87 32,663 +0.61(+5.95%)
Feb 13, 2024 10.88 11.04 10.25 10.26 38,474 -0.86(-7.73%)
Feb 12, 2024 10.63 11.36 10.63 11.12 19,006 +0.40(+3.73%)
Feb 09, 2024 10.67 10.89 10.24 10.72 40,189 -0.10(-0.92%)
Feb 08, 2024 10.71 10.85 10.05 10.82 25,115 +0.13(+1.22%)
Feb 07, 2024 10.64 10.95 10.05 10.69 21,804 +0.18(+1.71%)
Feb 06, 2024 10.30 10.76 10.30 10.51 35,613 +0.12(+1.15%)
Feb 05, 2024 10.08 10.71 10.04 10.39 23,047 +0.12(+1.17%)
Feb 02, 2024 10.00 10.39 9.840 10.27 17,745 +0.10(+0.98%)
Feb 01, 2024 10.08 10.31 9.900 10.17 21,537 +0.25(+2.52%)
Jan 31, 2024 10.30 10.30 9.850 9.920 30,025 -0.43(-4.15%)
Jan 30, 2024 11.10 11.10 10.31 10.35 21,094 -0.65(-5.91%)
Jan 29, 2024 11.40 11.40 10.95 11.00 37,288 -0.35(-3.08%)
Jan 26, 2024 11.41 11.50 11.12 11.35 9,580 +0.00(+0.00%)
Jan 25, 2024 11.40 11.40 11.08 11.35 20,383 +0.17(+1.52%)
Jan 24, 2024 11.67 11.69 11.16 11.18 18,328 -0.44(-3.79%)
Jan 23, 2024 11.55 11.63 11.21 11.62 30,539 +0.24(+2.11%)
Jan 22, 2024 11.37 11.67 11.21 11.38 20,099 +0.06(+0.53%)
Jan 19, 2024 11.28 11.45 11.16 11.32 34,701 -0.11(-0.96%)
Jan 18, 2024 11.77 11.77 11.30 11.43 49,618 -0.10(-0.87%)
Jan 17, 2024 11.04 11.55 11.04 11.53 44,933 +0.43(+3.87%)
Jan 16, 2024 10.87 11.18 10.90 11.10 18,046 +0.17(+1.56%)
Jan 12, 2024 11.20 11.20 10.80 10.93 25,231 -0.09(-0.82%)
Jan 11, 2024 11.03 11.07 10.65 11.02 25,468 +0.15(+1.38%)
Jan 10, 2024 10.77 11.10 10.54 10.87 32,515 +0.05(+0.46%)
Jan 09, 2024 10.72 11.09 10.59 10.82 32,280 -0.08(-0.73%)
Jan 08, 2024 11.26 11.26 10.75 10.90 23,815 -0.28(-2.50%)
Jan 05, 2024 11.44 11.49 11.12 11.18 34,886 -0.44(-3.79%)
Jan 04, 2024 11.55 11.75 11.14 11.62 36,663 +0.01(+0.09%)
Jan 03, 2024 10.93 11.70 10.80 11.61 77,771 +0.72(+6.61%)
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.