Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 10.55 10.65 10.12 10.48 198,107 -0.10(-0.95%)
Mar 15, 2024 10.24 10.72 10.23 10.58 80,630 +0.16(+1.54%)
Mar 14, 2024 10.40 10.46 10.00 10.42 110,594 +0.02(+0.19%)
Mar 13, 2024 10.60 10.93 10.16 10.40 167,720 -0.25(-2.35%)
Mar 12, 2024 10.59 11.14 10.40 10.65 165,879 -0.01(-0.09%)
Mar 11, 2024 12.06 12.06 10.30 10.66 744,521 -3.24(-23.34%)
Mar 08, 2024 13.67 14.04 13.56 13.90 86,993 +0.14(+1.05%)
Mar 07, 2024 13.95 13.95 13.40 13.76 94,701 -0.17(-1.22%)
Mar 06, 2024 13.51 14.12 13.36 13.93 84,441 +0.64(+4.82%)
Mar 05, 2024 13.43 13.45 13.06 13.29 102,658 -0.14(-1.04%)
Mar 04, 2024 13.71 14.09 13.39 13.43 160,358 -0.27(-1.97%)
Mar 01, 2024 13.67 14.17 13.50 13.70 132,235 -0.28(-2.00%)
Feb 29, 2024 13.30 14.01 13.06 13.98 169,099 +0.77(+5.83%)
Feb 28, 2024 13.44 13.75 13.19 13.21 104,751 -0.41(-3.01%)
Feb 27, 2024 13.92 14.21 13.50 13.62 88,903 -0.32(-2.30%)
Feb 26, 2024 13.44 14.52 13.43 13.94 222,646 +0.39(+2.88%)
Feb 23, 2024 13.51 13.88 13.11 13.55 112,857 -0.04(-0.29%)
Feb 22, 2024 13.37 14.22 13.11 13.59 220,693 +0.34(+2.57%)
Feb 21, 2024 14.37 14.37 13.13 13.25 205,050 -1.50(-10.17%)
Feb 20, 2024 14.89 15.44 14.53 14.75 178,046 -0.43(-2.83%)
Feb 16, 2024 15.82 16.01 14.56 15.18 285,319 -1.03(-6.35%)
Feb 15, 2024 16.45 16.53 15.41 16.21 175,169 -0.04(-0.25%)
Feb 14, 2024 17.01 17.13 15.65 16.25 372,919 -0.11(-0.67%)
Feb 13, 2024 19.05 20.00 16.34 16.36 577,436 -6.04(-26.95%)
Feb 12, 2024 19.35 22.80 19.05 22.39 552,756 +3.50(+18.55%)
Feb 09, 2024 17.19 18.89 17.18 18.89 100,532 +1.44(+8.25%)
Feb 08, 2024 17.00 17.71 17.00 17.45 46,908 +0.45(+2.65%)
Feb 07, 2024 18.66 18.66 16.66 17.00 151,529 -1.12(-6.18%)
Feb 06, 2024 18.57 19.48 17.66 18.12 154,263 -1.34(-6.89%)
Feb 05, 2024 19.68 19.80 18.24 19.46 81,512 -0.22(-1.12%)
Feb 02, 2024 19.57 20.97 19.10 19.68 121,995 +0.08(+0.41%)
Feb 01, 2024 17.16 19.60 16.98 19.60 103,435 +2.50(+14.62%)
Jan 31, 2024 17.85 17.85 16.51 17.10 79,452 -0.58(-3.28%)
Jan 30, 2024 18.06 18.30 17.06 17.68 54,384 -0.01(-0.06%)
Jan 29, 2024 19.92 19.92 16.71 17.69 259,353 -1.81(-9.28%)
Jan 26, 2024 19.78 19.82 18.66 19.50 110,355 +0.25(+1.30%)
Jan 25, 2024 18.81 20.19 18.23 19.25 185,242 +1.02(+5.60%)
Jan 24, 2024 18.00 18.78 17.91 18.23 84,919 +0.13(+0.72%)
Jan 23, 2024 18.53 18.53 17.90 18.10 92,482 -0.19(-1.04%)
Jan 22, 2024 17.56 18.45 17.41 18.29 206,034 +0.90(+5.18%)
Jan 19, 2024 16.19 17.66 15.61 17.39 175,536 +1.31(+8.15%)
Jan 18, 2024 16.86 17.00 15.53 16.08 117,379 -0.63(-3.77%)
Jan 17, 2024 15.27 16.73 15.10 16.71 171,773 +1.69(+11.25%)
Jan 16, 2024 14.71 15.46 14.73 15.02 35,280 +0.22(+1.49%)
Jan 12, 2024 15.56 15.82 14.71 14.80 43,466 -0.76(-4.88%)
Jan 11, 2024 15.47 15.73 14.61 15.56 46,576 -0.17(-1.08%)
Jan 10, 2024 15.57 15.87 15.31 15.73 77,224 -0.14(-0.88%)
Jan 09, 2024 14.79 15.90 14.77 15.87 77,463 +1.07(+7.23%)
Jan 08, 2024 14.90 14.90 14.01 14.80 80,750 -0.10(-0.67%)
Jan 05, 2024 15.22 15.22 14.57 14.90 54,029 -0.32(-2.10%)
Jan 04, 2024 14.83 15.65 14.76 15.22 109,381 +0.41(+2.77%)
Jan 03, 2024 13.60 14.81 13.51 14.81 220,475 +1.64(+12.45%)
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.