Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 7.610 7.980 7.500 7.960 14,643 +0.35(+4.60%)
May 24, 2024 7.580 7.890 7.520 7.610 7,081 -0.06(-0.78%)
May 23, 2024 7.600 7.900 7.600 7.670 2,338 +0.12(+1.59%)
May 22, 2024 7.860 7.900 7.530 7.550 3,869 -0.30(-3.82%)
May 21, 2024 7.800 7.890 7.730 7.850 6,557 +0.07(+0.90%)
May 20, 2024 7.520 7.780 7.386 7.780 26,602 +0.39(+5.28%)
May 17, 2024 7.820 7.820 7.300 7.390 10,527 -0.45(-5.74%)
May 16, 2024 7.530 7.870 7.520 7.840 9,232 +0.34(+4.53%)
May 15, 2024 7.680 7.860 7.390 7.500 13,528 -0.18(-2.34%)
May 14, 2024 7.690 8.100 7.402 7.680 23,137 -0.12(-1.54%)
May 13, 2024 8.380 8.490 7.700 7.800 15,928 -0.70(-8.24%)
May 10, 2024 8.140 8.510 7.770 8.500 32,599 +0.55(+6.92%)
May 09, 2024 8.680 9.000 7.800 7.950 23,884 -0.79(-9.04%)
May 08, 2024 8.660 9.160 8.660 8.740 35,356 -0.08(-0.91%)
May 07, 2024 8.710 9.260 8.470 8.820 18,945 +0.29(+3.40%)
May 06, 2024 8.860 9.090 8.500 8.530 31,087 -0.42(-4.69%)
May 03, 2024 8.130 9.040 7.970 8.950 70,077 +1.07(+13.58%)
May 02, 2024 7.750 7.900 7.510 7.880 30,756 +0.30(+3.96%)
May 01, 2024 7.780 7.900 7.444 7.580 23,787 -0.09(-1.17%)
Apr 30, 2024 8.080 8.170 7.300 7.670 24,372 -0.30(-3.76%)
Apr 29, 2024 7.890 8.240 7.720 7.970 27,046 +0.45(+5.98%)
Apr 26, 2024 8.260 8.260 7.280 7.520 33,163 -0.51(-6.29%)
Apr 25, 2024 7.340 8.200 7.340 8.025 18,630 +0.64(+8.59%)
Apr 24, 2024 7.140 7.600 7.000 7.390 20,023 +0.23(+3.21%)
Apr 23, 2024 7.050 7.300 6.740 7.160 145,080 -0.53(-6.89%)
Apr 22, 2024 7.810 8.250 7.400 7.690 52,033 -0.01(-0.13%)
Apr 19, 2024 7.650 7.746 7.350 7.700 20,568 -0.37(-4.58%)
Apr 18, 2024 8.030 8.070 7.440 8.070 18,556 +0.07(+0.88%)
Apr 17, 2024 8.010 8.010 8.000 8.000 1,450 +0.25(+3.23%)
Apr 16, 2024 7.780 7.800 7.480 7.750 16,498 -0.01(-0.13%)
Apr 15, 2024 8.000 8.070 7.500 7.760 52,032 +0.26(+3.47%)
Apr 12, 2024 7.550 8.450 7.340 7.500 34,391 +0.20(+2.74%)
Apr 11, 2024 7.940 8.000 7.180 7.300 9,600 -0.35(-4.58%)
Apr 10, 2024 7.610 7.810 7.610 7.650 2,252 -0.33(-4.14%)
Apr 09, 2024 7.980 7.980 7.980 7.980 440 -0.03(-0.31%)
Apr 08, 2024 8.330 8.330 8.005 8.005 2,332 -0.40(-4.82%)
Apr 05, 2024 8.130 8.500 7.610 8.410 23,944 +0.42(+5.26%)
Apr 04, 2024 8.158 8.158 7.890 7.990 6,344 +0.29(+3.77%)
Apr 03, 2024 7.650 7.900 7.650 7.700 1,451 -0.24(-3.02%)
Apr 02, 2024 8.000 8.011 7.610 7.940 14,695 -0.01(-0.13%)
Apr 01, 2024 7.630 8.170 7.620 7.950 52,677 +0.32(+4.19%)
Mar 28, 2024 7.520 8.454 7.520 7.630 27,579 -0.12(-1.55%)
Mar 27, 2024 7.640 7.750 6.905 7.750 16,343 +0.36(+4.87%)
Mar 26, 2024 7.425 7.480 7.044 7.390 39,408 +0.19(+2.60%)
Mar 25, 2024 6.990 7.202 6.990 7.202 9,842 +0.02(+0.31%)
Mar 22, 2024 7.510 7.510 6.830 7.180 47,337 +0.17(+2.43%)
Mar 21, 2024 8.750 8.750 6.405 7.010 178,889 -2.29(-24.62%)
Mar 20, 2024 8.850 9.609 8.850 9.300 42,276 +0.23(+2.54%)
Mar 19, 2024 9.130 9.729 9.050 9.070 14,986 +0.06(+0.67%)
Mar 18, 2024 8.250 9.490 8.250 9.010 35,372 +1.02(+12.77%)
Mar 15, 2024 8.890 9.156 7.990 7.990 52,431 -0.80(-9.10%)
Mar 14, 2024 8.560 9.351 8.260 8.790 29,372 +0.30(+3.53%)
Mar 13, 2024 8.410 8.490 7.840 8.490 23,239 +0.08(+0.95%)
Mar 12, 2024 8.600 9.470 8.410 8.410 14,556 -0.29(-3.33%)
Mar 11, 2024 9.280 9.300 7.750 8.700 51,685 -0.77(-8.13%)
Mar 08, 2024 10.23 10.35 9.210 9.470 17,262 -0.47(-4.73%)
Mar 07, 2024 10.15 10.18 9.580 9.940 9,229 -0.10(-1.00%)
Mar 06, 2024 9.880 10.04 9.500 10.04 11,012 +0.11(+1.11%)
Mar 05, 2024 9.880 9.995 9.730 9.930 4,786 -0.07(-0.70%)
Mar 04, 2024 9.580 10.16 9.580 10.00 6,922 +0.26(+2.67%)
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.