Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 8.410 8.510 8.410 8.490 38,171 +0.10(+1.19%)
Jun 21, 2024 8.380 8.440 8.360 8.390 25,408 -0.01(-0.12%)
Jun 20, 2024 8.360 8.420 8.360 8.400 25,542 +0.04(+0.48%)
Jun 18, 2024 8.330 8.380 8.330 8.360 63,224 +0.02(+0.24%)
Jun 17, 2024 8.400 8.400 8.299 8.340 33,832 +0.00(+0.06%)
Jun 14, 2024 8.444 8.444 8.305 8.335 44,994 -0.10(-1.17%)
Jun 13, 2024 8.424 8.444 8.404 8.434 23,014 +0.02(+0.23%)
Jun 12, 2024 8.414 8.473 8.414 8.414 39,107 -0.01(-0.12%)
Jun 11, 2024 8.572 8.572 8.404 8.424 45,929 -0.07(-0.81%)
Jun 10, 2024 8.473 8.523 8.454 8.493 58,233 +0.05(+0.58%)
Jun 07, 2024 8.335 8.463 8.307 8.444 59,435 +0.10(+1.18%)
Jun 06, 2024 8.345 8.383 8.276 8.345 45,171 +0.00(+0.00%)
Jun 05, 2024 8.374 8.414 8.288 8.345 49,442 +0.03(+0.36%)
Jun 04, 2024 8.266 8.355 8.226 8.315 93,845 +0.05(+0.60%)
Jun 03, 2024 8.296 8.315 8.221 8.266 106,516 +0.01(+0.12%)
May 31, 2024 8.088 8.325 8.088 8.256 230,509 +0.21(+2.58%)
May 30, 2024 7.900 8.068 7.861 8.049 135,344 +0.21(+2.64%)
May 29, 2024 7.851 7.851 7.782 7.841 48,510 +0.04(+0.51%)
May 28, 2024 7.851 7.851 7.774 7.802 99,739 -0.08(-1.00%)
May 24, 2024 7.752 7.890 7.752 7.881 77,001 +0.13(+1.66%)
May 23, 2024 7.960 7.964 7.713 7.752 186,808 -0.14(-1.75%)
May 22, 2024 8.049 8.049 7.851 7.891 61,967 -0.16(-1.96%)
May 21, 2024 8.029 8.068 8.001 8.049 36,847 +0.06(+0.74%)
May 20, 2024 7.950 8.014 7.940 7.989 72,295 +0.03(+0.37%)
May 17, 2024 7.950 7.970 7.933 7.960 44,814 +0.00(+0.06%)
May 16, 2024 7.955 7.984 7.931 7.955 87,631 +0.03(+0.34%)
May 15, 2024 7.887 7.974 7.887 7.928 72,954 +0.04(+0.53%)
May 14, 2024 7.848 7.906 7.808 7.887 43,030 +0.09(+1.13%)
May 13, 2024 7.916 7.926 7.750 7.799 137,313 -0.12(-1.54%)
May 10, 2024 7.789 7.926 7.789 7.921 55,494 +0.15(+1.95%)
May 09, 2024 7.779 7.779 7.760 7.770 40,290 +0.00(+0.00%)
May 08, 2024 7.750 7.789 7.750 7.770 34,976 +0.04(+0.50%)
May 07, 2024 7.760 7.760 7.731 7.731 62,030 -0.01(-0.19%)
May 06, 2024 7.750 7.760 7.725 7.745 55,514 -0.00(-0.06%)
May 03, 2024 7.731 7.760 7.731 7.750 51,619 +0.00(+0.06%)
May 02, 2024 7.750 7.774 7.735 7.745 38,709 -0.00(-0.06%)
May 01, 2024 7.701 7.776 7.701 7.750 58,209 +0.05(+0.70%)
Apr 30, 2024 7.701 7.711 7.692 7.696 77,914 -0.00(-0.06%)
Apr 29, 2024 7.682 7.721 7.648 7.701 66,159 +0.03(+0.38%)
Apr 26, 2024 7.614 7.682 7.614 7.672 63,489 +0.06(+0.77%)
Apr 25, 2024 7.643 7.643 7.545 7.614 68,024 +0.02(+0.26%)
Apr 24, 2024 7.584 7.604 7.559 7.594 41,757 +0.05(+0.65%)
Apr 23, 2024 7.565 7.593 7.545 7.545 31,129 +0.01(+0.13%)
Apr 22, 2024 7.555 7.570 7.536 7.536 38,705 -0.02(-0.26%)
Apr 19, 2024 7.555 7.584 7.545 7.555 97,561 -0.01(-0.13%)
Apr 18, 2024 7.555 7.623 7.550 7.565 89,522 +0.01(+0.13%)
Apr 17, 2024 7.565 7.604 7.545 7.555 61,636 -0.00(-0.06%)
Apr 16, 2024 7.550 7.579 7.550 7.560 141,009 +0.01(+0.13%)
Apr 15, 2024 7.598 7.598 7.547 7.550 98,851 -0.05(-0.63%)
Apr 12, 2024 7.570 7.598 7.521 7.598 127,881 +0.03(+0.36%)
Apr 11, 2024 7.541 7.622 7.541 7.572 87,667 +0.02(+0.28%)
Apr 10, 2024 7.560 7.570 7.528 7.550 103,116 +0.00(+0.00%)
Apr 09, 2024 7.627 7.647 7.550 7.550 108,173 -0.02(-0.25%)
Apr 08, 2024 7.570 7.589 7.560 7.570 181,944 -0.01(-0.14%)
Apr 05, 2024 7.560 7.618 7.560 7.580 80,804 +0.01(+0.14%)
Apr 04, 2024 7.618 7.618 7.550 7.570 93,100 -0.02(-0.25%)
Apr 03, 2024 7.570 7.637 7.560 7.589 77,333 -0.01(-0.13%)
Apr 02, 2024 7.560 7.627 7.560 7.598 64,928 +0.04(+0.51%)
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.