Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 9.300 9.305 9.170 9.190 21,471 -0.15(-1.61%)
May 21, 2024 9.270 9.440 9.270 9.340 31,311 -0.06(-0.64%)
May 20, 2024 9.270 9.440 9.270 9.400 34,771 +0.27(+2.90%)
May 17, 2024 9.320 9.320 9.100 9.135 31,492 -0.48(-5.04%)
May 16, 2024 9.630 9.690 9.485 9.620 40,320 -0.26(-2.63%)
May 15, 2024 9.830 9.920 9.760 9.880 25,612 +0.06(+0.64%)
May 14, 2024 9.750 9.835 9.690 9.817 36,150 +0.12(+1.21%)
May 13, 2024 9.635 9.772 9.635 9.700 23,911 +0.00(+0.00%)
May 10, 2024 9.660 9.790 9.630 9.700 26,551 -0.04(-0.41%)
May 09, 2024 9.620 9.810 9.620 9.740 51,855 -0.02(-0.20%)
May 08, 2024 9.740 9.800 9.660 9.760 52,422 -0.14(-1.41%)
May 07, 2024 9.820 10.01 9.820 9.900 125,938 +0.07(+0.71%)
May 06, 2024 10.09 10.09 9.822 9.830 18,337 +0.03(+0.31%)
May 03, 2024 9.878 9.988 9.800 9.800 9,831 +0.04(+0.41%)
May 02, 2024 9.645 9.820 9.640 9.760 16,608 -0.16(-1.59%)
May 01, 2024 9.810 9.950 9.750 9.918 11,264 +0.13(+1.31%)
Apr 30, 2024 9.840 9.940 9.740 9.790 43,594 -0.44(-4.32%)
Apr 29, 2024 9.865 10.26 9.865 10.23 22,235 +0.45(+4.63%)
Apr 26, 2024 9.938 9.938 9.681 9.780 29,820 -0.35(-3.46%)
Apr 25, 2024 10.13 10.19 10.02 10.13 43,991 -0.08(-0.78%)
Apr 24, 2024 10.21 10.22 10.07 10.21 57,417 -0.36(-3.41%)
Apr 23, 2024 10.50 10.58 10.40 10.57 80,262 +0.01(+0.09%)
Apr 22, 2024 10.47 10.57 10.44 10.56 80,442 +0.14(+1.34%)
Apr 19, 2024 10.22 10.42 10.22 10.42 10,574 +0.17(+1.66%)
Apr 18, 2024 10.14 10.25 10.11 10.25 72,546 +0.16(+1.59%)
Apr 17, 2024 10.14 10.18 10.06 10.09 83,075 +0.01(+0.10%)
Apr 16, 2024 9.980 10.12 9.910 10.08 94,013 -0.02(-0.20%)
Apr 15, 2024 10.17 10.19 10.01 10.10 68,306 -0.05(-0.49%)
Apr 12, 2024 10.23 10.26 10.12 10.15 16,508 +0.02(+0.20%)
Apr 11, 2024 10.28 10.35 10.05 10.13 86,364 +0.06(+0.60%)
Apr 10, 2024 10.29 10.33 10.07 10.07 38,868 -0.33(-3.17%)
Apr 09, 2024 10.35 10.44 10.33 10.40 96,067 +0.05(+0.48%)
Apr 08, 2024 10.44 10.44 10.24 10.35 75,140 +0.50(+5.08%)
Apr 05, 2024 9.720 9.870 9.690 9.850 25,409 -0.04(-0.40%)
Apr 04, 2024 9.970 10.08 9.870 9.890 48,272 +0.35(+3.70%)
Apr 03, 2024 9.350 9.550 9.350 9.537 36,639 +0.08(+0.82%)
Apr 02, 2024 9.650 9.650 9.460 9.460 39,612 -0.62(-6.15%)
Apr 01, 2024 9.895 10.25 9.660 10.08 21,955 +0.09(+0.90%)
Mar 28, 2024 9.980 10.11 9.946 9.990 97,773 +0.09(+0.91%)
Mar 27, 2024 9.750 9.980 9.690 9.900 25,396 -0.04(-0.35%)
Mar 26, 2024 9.900 10.02 9.857 9.935 32,116 +0.09(+0.86%)
Mar 25, 2024 9.867 9.990 9.850 9.850 35,131 -0.01(-0.10%)
Mar 22, 2024 9.930 9.930 9.800 9.860 39,690 +0.02(+0.20%)
Mar 21, 2024 9.880 9.920 9.840 9.840 27,514 +0.01(+0.10%)
Mar 20, 2024 9.670 9.900 9.670 9.830 33,476 +0.08(+0.82%)
Mar 19, 2024 9.570 9.882 9.570 9.750 42,614 -0.03(-0.31%)
Mar 18, 2024 9.787 9.920 9.730 9.780 38,434 -0.04(-0.41%)
Mar 15, 2024 9.830 10.01 9.703 9.820 17,328 -0.04(-0.41%)
Mar 14, 2024 9.900 9.940 9.780 9.860 55,659 -0.05(-0.50%)
Mar 13, 2024 9.890 10.01 9.830 9.910 15,240 +0.19(+1.93%)
Mar 12, 2024 9.690 9.830 9.640 9.722 29,354 +0.39(+4.20%)
Mar 11, 2024 9.394 9.394 9.168 9.330 47,272 -0.17(-1.79%)
Mar 08, 2024 9.810 9.810 9.500 9.500 31,459 -0.55(-5.47%)
Mar 07, 2024 10.15 10.16 10.03 10.05 51,704 -0.49(-4.65%)
Mar 06, 2024 10.48 10.65 10.45 10.54 25,368 +0.02(+0.19%)
Mar 05, 2024 10.68 10.68 10.50 10.52 68,996 -0.18(-1.68%)
Mar 04, 2024 10.96 10.96 10.65 10.70 29,225 -0.86(-7.44%)
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.