Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.975 9.975 9.018 9.300 17,515 +0.13(+1.42%)
May 30, 2023 9.000 9.450 9.000 9.169 12,598 +0.18(+1.95%)
May 26, 2023 10.05 10.09 8.730 8.994 32,238 -1.06(-10.51%)
May 25, 2023 10.83 10.95 10.05 10.05 30,786 -1.20(-10.67%)
May 24, 2023 10.05 11.54 9.171 11.25 171,178 +1.40(+14.17%)
May 23, 2023 9.900 10.05 9.750 9.854 8,785 -0.20(-1.96%)
May 22, 2023 10.05 10.11 9.750 10.05 10,787 -0.06(-0.56%)
May 19, 2023 10.04 10.13 9.750 10.11 13,121 +0.06(+0.60%)
May 18, 2023 9.600 10.34 9.530 10.05 30,024 +0.45(+4.74%)
May 17, 2023 9.732 9.747 9.338 9.592 9,857 -0.16(-1.62%)
May 16, 2023 9.750 9.796 9.316 9.750 9,913 -0.07(-0.76%)
May 15, 2023 9.630 10.05 9.525 9.825 5,124 +0.11(+1.11%)
May 12, 2023 9.900 10.21 9.499 9.717 11,108 -0.11(-1.11%)
May 11, 2023 9.784 10.35 9.752 9.826 9,952 -0.33(-3.23%)
May 10, 2023 10.50 10.56 9.900 10.15 12,992 +0.10(+1.04%)
May 09, 2023 10.12 10.28 9.450 10.05 24,273 +0.06(+0.60%)
May 08, 2023 9.150 10.35 9.150 9.990 31,199 +0.59(+6.29%)
May 05, 2023 9.450 9.674 9.150 9.399 14,841 -0.35(-3.60%)
May 04, 2023 9.150 9.886 8.935 9.750 15,483 +0.73(+8.15%)
May 03, 2023 8.850 9.273 8.850 9.015 10,487 -0.09(-0.94%)
May 02, 2023 9.169 9.420 8.775 9.101 19,312 +0.22(+2.47%)
May 01, 2023 9.088 9.284 8.850 8.882 24,943 -0.39(-4.24%)
Apr 28, 2023 9.166 9.594 9.150 9.274 22,624 -0.18(-1.86%)
Apr 27, 2023 9.600 9.600 9.152 9.450 6,682 +0.36(+3.96%)
Apr 26, 2023 9.450 9.600 9.018 9.090 20,302 -0.30(-3.18%)
Apr 25, 2023 9.450 9.598 9.150 9.389 11,959 -0.15(-1.62%)
Apr 24, 2023 9.566 9.598 9.180 9.543 12,077 -0.06(-0.58%)
Apr 21, 2023 9.750 9.753 9.330 9.598 9,372 -0.08(-0.78%)
Apr 20, 2023 9.717 9.900 9.211 9.674 12,383 -0.17(-1.69%)
Apr 19, 2023 10.05 10.05 9.617 9.840 7,741 -0.29(-2.81%)
Apr 18, 2023 10.35 10.65 9.451 10.12 12,871 -0.07(-0.68%)
Apr 17, 2023 10.35 10.65 9.750 10.19 14,492 -0.01(-0.07%)
Apr 14, 2023 10.35 10.65 9.928 10.20 17,779 -0.31(-2.97%)
Apr 13, 2023 10.50 10.95 10.50 10.51 10,657 -0.03(-0.27%)
Apr 12, 2023 10.35 11.82 10.20 10.54 39,144 +0.18(+1.69%)
Apr 11, 2023 10.21 10.80 9.978 10.37 10,690 -0.10(-0.99%)
Apr 10, 2023 11.10 11.25 10.35 10.47 13,956 -0.36(-3.32%)
Apr 06, 2023 10.65 11.10 10.50 10.83 14,337 +0.11(+0.98%)
Apr 05, 2023 11.10 11.25 10.20 10.72 24,919 -0.45(-3.99%)
Apr 04, 2023 10.65 11.25 10.35 11.17 27,811 +0.53(+4.96%)
Apr 03, 2023 9.753 10.80 9.753 10.64 21,028 +0.67(+6.69%)
Mar 31, 2023 9.825 10.15 9.750 9.975 15,749 +0.15(+1.53%)
Mar 30, 2023 9.900 9.900 9.600 9.825 9,602 +0.28(+2.92%)
Mar 29, 2023 9.900 9.885 9.453 9.546 11,314 +0.23(+2.45%)
Mar 28, 2023 9.916 10.05 9.090 9.318 18,335 -0.39(-4.00%)
Mar 27, 2023 10.15 10.16 9.600 9.707 23,160 -0.64(-6.22%)
Mar 24, 2023 9.900 10.48 9.900 10.35 11,617 +0.45(+4.55%)
Mar 23, 2023 10.80 10.84 9.750 9.900 19,388 -0.65(-6.20%)
Mar 22, 2023 10.50 11.10 10.35 10.55 26,242 +0.00(+0.00%)
Mar 21, 2023 9.900 11.85 9.451 10.55 51,926 +0.66(+6.67%)
Mar 20, 2023 9.750 10.35 9.451 9.894 8,280 +0.58(+6.22%)
Mar 17, 2023 9.765 10.01 9.315 9.315 28,202 -0.81(-8.00%)
Mar 16, 2023 9.900 10.15 9.774 10.12 7,182 +0.35(+3.59%)
Mar 15, 2023 9.600 10.10 9.603 9.774 11,295 +0.02(+0.25%)
Mar 14, 2023 10.50 10.50 9.750 9.750 8,905 -0.50(-4.89%)
Mar 13, 2023 10.05 10.50 9.601 10.25 28,381 +0.05(+0.50%)
Mar 10, 2023 10.50 10.62 9.601 10.20 31,879 -0.34(-3.24%)
Mar 09, 2023 11.10 11.10 10.50 10.54 12,464 -0.54(-4.90%)
Mar 08, 2023 10.50 11.10 10.31 11.09 21,372 +0.44(+4.13%)
Mar 07, 2023 10.65 10.80 10.20 10.65 22,103 -0.00(-0.04%)
Mar 06, 2023 11.67 11.70 10.50 10.65 27,340 -0.76(-6.64%)
Mar 03, 2023 11.78 11.78 11.11 11.41 29,622 +0.61(+5.62%)
Mar 02, 2023 10.30 11.10 10.30 10.80 22,960 +0.45(+4.35%)
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.