Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 7.210 7.340 6.980 7.090 4,877,857 -0.28(-3.80%)
Apr 18, 2024 7.280 7.590 7.140 7.370 4,134,192 +0.09(+1.24%)
Apr 17, 2024 7.550 7.790 7.265 7.280 4,038,063 -0.24(-3.19%)
Apr 16, 2024 7.320 7.720 7.260 7.520 5,413,510 -0.01(-0.13%)
Apr 15, 2024 8.010 8.021 7.460 7.530 6,581,769 -0.50(-6.23%)
Apr 12, 2024 8.080 8.222 7.930 8.030 3,625,946 -0.21(-2.55%)
Apr 11, 2024 8.020 8.380 7.961 8.240 4,251,401 +0.24(+3.00%)
Apr 10, 2024 8.000 8.250 7.940 8.000 6,769,291 -0.40(-4.76%)
Apr 09, 2024 8.280 8.610 8.170 8.400 5,147,282 +0.03(+0.36%)
Apr 08, 2024 9.270 9.360 8.320 8.370 12,091,103 -0.84(-9.12%)
Apr 05, 2024 9.220 9.370 9.027 9.210 4,363,092 +0.09(+0.99%)
Apr 04, 2024 9.470 9.720 9.090 9.120 5,096,959 -0.20(-2.15%)
Apr 03, 2024 9.320 9.540 9.280 9.320 4,358,903 -0.04(-0.43%)
Apr 02, 2024 9.630 9.725 9.260 9.360 5,189,453 -0.63(-6.31%)
Apr 01, 2024 9.980 10.09 9.660 9.990 4,459,598 +0.00(+0.00%)
Mar 28, 2024 9.490 10.01 9.970 9.990 5,696,617 +0.44(+4.61%)
Mar 27, 2024 9.230 9.560 9.170 9.550 4,183,702 +0.44(+4.83%)
Mar 26, 2024 9.610 9.690 9.100 9.110 5,802,173 -0.44(-4.61%)
Mar 25, 2024 9.350 9.700 9.330 9.550 3,966,218 +0.16(+1.70%)
Mar 22, 2024 9.380 9.550 9.262 9.390 3,168,810 -0.03(-0.32%)
Mar 21, 2024 9.740 9.790 9.330 9.420 4,867,960 -0.16(-1.67%)
Mar 20, 2024 9.170 9.590 9.090 9.580 5,195,206 +0.34(+3.68%)
Mar 19, 2024 9.210 9.480 9.060 9.240 6,800,504 -0.30(-3.14%)
Mar 18, 2024 9.390 9.675 9.070 9.540 5,444,750 +0.23(+2.47%)
Mar 15, 2024 9.160 9.380 9.070 9.310 6,450,711 +0.11(+1.20%)
Mar 14, 2024 9.680 9.700 9.110 9.200 7,677,853 -0.43(-4.47%)
Mar 13, 2024 9.770 10.06 9.600 9.630 7,578,133 -0.24(-2.43%)
Mar 12, 2024 10.01 10.25 9.610 9.870 8,321,732 +0.08(+0.82%)
Mar 11, 2024 10.77 10.77 9.700 9.790 11,898,214 -1.02(-9.44%)
Mar 08, 2024 11.16 12.32 10.80 10.81 17,133,652 -0.09(-0.83%)
Mar 07, 2024 10.40 11.32 10.18 10.90 12,945,492 +0.98(+9.88%)
Mar 06, 2024 9.890 10.15 9.310 9.920 9,851,174 +0.55(+5.87%)
Mar 05, 2024 9.930 10.00 9.151 9.370 13,935,429 -0.72(-7.14%)
Mar 04, 2024 10.49 10.66 9.850 10.09 10,683,681 -0.57(-5.35%)
Mar 01, 2024 10.31 10.86 10.17 10.66 10,199,117 +0.30(+2.90%)
Feb 29, 2024 11.71 11.72 10.20 10.36 26,287,394 -0.90(-7.99%)
Feb 28, 2024 11.30 11.63 11.16 11.26 12,176,371 -0.31(-2.68%)
Feb 27, 2024 11.43 11.68 11.24 11.57 7,434,065 +0.33(+2.94%)
Feb 26, 2024 10.82 11.30 10.77 11.24 6,359,495 +0.59(+5.54%)
Feb 23, 2024 11.11 11.12 10.53 10.65 4,680,185 -0.34(-3.09%)
Feb 22, 2024 10.91 11.16 10.76 10.99 5,878,755 +0.36(+3.39%)
Feb 21, 2024 10.42 10.71 10.35 10.63 4,075,146 +0.01(+0.09%)
Feb 20, 2024 10.87 11.01 10.35 10.62 5,068,224 -0.20(-1.85%)
Feb 16, 2024 11.26 11.26 10.70 10.82 5,774,485 -0.19(-1.73%)
Feb 15, 2024 11.17 11.28 10.77 11.01 5,110,721 +0.08(+0.73%)
Feb 14, 2024 10.94 10.98 10.50 10.93 5,581,730 +0.39(+3.70%)
Feb 13, 2024 10.73 10.90 10.45 10.54 7,603,235 -1.08(-9.29%)
Feb 12, 2024 11.13 12.03 11.06 11.62 7,736,521 +0.46(+4.12%)
Feb 09, 2024 11.23 11.25 10.76 11.16 5,637,266 +0.26(+2.39%)
Feb 08, 2024 10.45 10.99 10.38 10.90 5,678,721 +0.49(+4.71%)
Feb 07, 2024 10.37 10.50 10.16 10.41 4,602,159 -0.03(-0.29%)
Feb 06, 2024 9.900 10.46 9.790 10.44 5,669,575 +0.57(+5.78%)
Feb 05, 2024 10.12 10.16 9.600 9.870 5,633,914 -0.40(-3.89%)
Feb 02, 2024 10.02 10.34 9.890 10.27 5,139,753 +0.03(+0.29%)
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.