Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 8.620 8.870 8.600 8.600 11,624 -0.05(-0.61%)
Jun 17, 2024 8.760 8.977 8.637 8.653 8,816 -0.19(-2.12%)
Jun 14, 2024 8.870 9.030 8.680 8.840 3,376 -0.11(-1.23%)
Jun 13, 2024 8.680 8.950 8.600 8.950 4,113 +0.23(+2.64%)
Jun 12, 2024 8.880 8.880 8.650 8.720 1,547 -0.15(-1.69%)
Jun 11, 2024 8.550 8.870 8.528 8.870 5,250 +0.22(+2.54%)
Jun 10, 2024 8.652 8.732 8.550 8.650 23,656 -0.10(-1.14%)
Jun 07, 2024 8.790 8.790 8.550 8.750 10,543 +0.05(+0.57%)
Jun 06, 2024 8.250 8.730 8.250 8.700 26,510 +0.19(+2.23%)
Jun 05, 2024 8.600 8.900 8.000 8.510 27,178 -0.79(-8.49%)
Jun 04, 2024 9.160 9.500 8.380 9.300 25,278 -0.11(-1.17%)
Jun 03, 2024 8.670 9.500 8.670 9.410 122,763 +0.66(+7.54%)
May 31, 2024 8.220 8.750 8.220 8.750 66,711 +0.40(+4.79%)
May 30, 2024 8.470 8.740 8.220 8.350 32,717 -0.24(-2.79%)
May 29, 2024 8.590 8.590 8.230 8.590 12,882 -0.05(-0.58%)
May 28, 2024 8.610 8.740 8.230 8.640 19,047 +0.30(+3.60%)
May 24, 2024 8.480 8.610 8.220 8.340 15,840 -0.19(-2.23%)
May 23, 2024 8.750 8.933 8.220 8.530 20,899 -0.19(-2.18%)
May 22, 2024 9.110 9.340 8.620 8.720 8,853 -0.58(-6.24%)
May 21, 2024 9.230 9.450 8.880 9.300 17,897 -0.18(-1.90%)
May 20, 2024 8.880 9.500 8.740 9.480 19,898 +0.42(+4.64%)
May 17, 2024 8.500 9.190 8.500 9.060 30,753 +0.42(+4.86%)
May 16, 2024 8.680 8.840 8.360 8.640 13,799 -0.23(-2.59%)
May 15, 2024 9.160 9.263 8.790 8.870 19,918 -0.29(-3.17%)
May 14, 2024 9.140 9.350 8.910 9.160 23,334 -0.17(-1.82%)
May 13, 2024 9.490 9.900 8.900 9.330 40,379 -0.10(-1.06%)
May 10, 2024 9.210 9.500 8.910 9.430 37,607 +0.01(+0.11%)
May 09, 2024 8.410 9.420 8.410 9.420 20,951 +1.06(+12.68%)
May 08, 2024 8.660 8.937 7.660 8.360 44,816 -0.44(-5.00%)
May 07, 2024 9.160 9.870 8.510 8.800 92,004 -0.64(-6.78%)
May 06, 2024 9.560 10.12 9.440 9.440 43,254 -0.33(-3.38%)
May 03, 2024 9.690 9.770 9.550 9.770 6,213 +0.02(+0.21%)
May 02, 2024 9.500 9.880 9.470 9.750 27,742 +0.45(+4.84%)
May 01, 2024 9.310 9.500 9.300 9.300 12,082 -0.20(-2.11%)
Apr 30, 2024 9.260 9.500 9.260 9.500 3,488 +0.26(+2.81%)
Apr 29, 2024 9.150 9.240 8.974 9.240 5,959 +0.02(+0.22%)
Apr 26, 2024 9.280 9.376 9.010 9.220 3,242 -0.28(-2.95%)
Apr 25, 2024 8.800 9.500 8.650 9.500 12,236 +0.27(+2.93%)
Apr 24, 2024 8.900 9.330 8.650 9.230 8,929 +0.23(+2.56%)
Apr 23, 2024 9.130 9.150 8.910 9.000 2,394 +0.25(+2.86%)
Apr 22, 2024 9.030 9.230 8.730 8.750 3,612 -0.28(-3.10%)
Apr 19, 2024 8.940 9.270 8.780 9.030 6,060 -0.13(-1.42%)
Apr 18, 2024 8.920 9.160 8.800 9.160 6,576 +0.17(+1.89%)
Apr 17, 2024 9.150 9.500 8.850 8.990 7,759 -0.07(-0.77%)
Apr 16, 2024 9.050 9.114 8.780 9.060 9,523 +0.01(+0.11%)
Apr 15, 2024 9.500 9.500 8.650 9.050 15,386 -0.45(-4.74%)
Apr 12, 2024 9.960 9.960 9.410 9.500 14,785 -0.70(-6.86%)
Apr 11, 2024 10.56 10.80 9.700 10.20 8,658 -0.60(-5.56%)
Apr 10, 2024 9.460 10.80 9.260 10.80 26,584 +1.05(+10.77%)
Apr 09, 2024 9.550 9.980 9.500 9.750 4,565 -0.01(-0.10%)
Apr 08, 2024 9.600 9.777 9.330 9.760 7,196 +0.19(+1.99%)
Apr 05, 2024 9.550 9.860 9.330 9.570 3,518 -0.13(-1.34%)
Apr 04, 2024 9.670 9.895 9.540 9.700 9,425 +0.10(+1.04%)
Apr 03, 2024 9.420 9.610 9.370 9.600 4,902 +0.08(+0.84%)
Apr 02, 2024 9.350 9.580 9.250 9.520 6,899 -0.04(-0.42%)
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.