Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 9.810 10.04 9.810 9.870 772,833 +0.04(+0.41%)
Jul 22, 2024 9.760 9.830 9.460 9.830 738,166 +0.08(+0.82%)
Jul 19, 2024 9.620 9.770 9.510 9.750 521,679 +0.17(+1.77%)
Jul 18, 2024 9.790 9.890 9.510 9.580 876,097 -0.22(-2.24%)
Jul 17, 2024 9.790 10.13 9.705 9.800 1,160,408 -0.08(-0.81%)
Jul 16, 2024 9.580 9.900 9.500 9.880 1,360,361 +0.34(+3.56%)
Jul 15, 2024 9.570 9.780 9.470 9.540 667,037 +0.05(+0.53%)
Jul 12, 2024 9.530 9.580 9.240 9.490 863,630 +0.12(+1.28%)
Jul 11, 2024 9.060 9.380 9.030 9.370 1,332,244 +0.42(+4.69%)
Jul 10, 2024 9.160 9.240 8.895 8.950 1,240,122 -0.19(-2.08%)
Jul 09, 2024 9.580 9.580 9.060 9.140 1,176,487 -0.42(-4.39%)
Jul 08, 2024 9.530 9.670 9.490 9.560 866,715 +0.07(+0.74%)
Jul 05, 2024 9.570 9.600 9.420 9.490 618,624 -0.08(-0.84%)
Jul 03, 2024 9.450 9.650 9.355 9.570 760,746 +0.17(+1.81%)
Jul 02, 2024 9.430 9.530 9.180 9.400 1,109,998 -0.04(-0.42%)
Jul 01, 2024 9.700 9.815 9.357 9.440 1,529,203 -0.28(-2.88%)
Jun 28, 2024 9.920 9.982 9.590 9.720 2,218,555 -0.18(-1.82%)
Jun 27, 2024 9.990 10.00 9.805 9.900 610,797 -0.05(-0.50%)
Jun 26, 2024 9.770 10.04 9.750 9.950 871,688 +0.15(+1.53%)
Jun 25, 2024 9.950 9.950 9.670 9.800 937,670 -0.13(-1.31%)
Jun 24, 2024 9.750 10.02 9.665 9.930 1,390,846 +0.23(+2.37%)
Jun 21, 2024 9.790 9.806 9.550 9.700 1,669,502 -0.07(-0.72%)
Jun 20, 2024 9.960 10.00 9.750 9.770 1,207,513 -0.19(-1.91%)
Jun 18, 2024 10.00 10.22 9.940 9.960 1,277,299 -0.20(-1.97%)
Jun 17, 2024 10.04 10.33 10.00 10.16 871,373 +0.00(+0.00%)
Jun 14, 2024 10.41 10.56 10.09 10.16 1,107,119 -0.43(-4.06%)
Jun 13, 2024 10.14 10.61 10.07 10.59 1,216,996 +0.36(+3.52%)
Jun 12, 2024 10.16 10.46 10.05 10.23 1,216,498 +0.30(+3.02%)
Jun 11, 2024 9.730 9.960 9.570 9.930 1,200,149 +0.13(+1.33%)
Jun 10, 2024 9.950 10.04 9.745 9.800 1,162,598 -0.22(-2.20%)
Jun 07, 2024 10.00 10.36 9.980 10.02 770,633 -0.05(-0.50%)
Jun 06, 2024 10.13 10.39 10.02 10.07 1,219,651 -0.03(-0.30%)
Jun 05, 2024 10.01 10.17 9.850 10.10 1,130,956 +0.09(+0.90%)
Jun 04, 2024 10.02 10.04 9.850 10.01 1,008,017 -0.08(-0.79%)
Jun 03, 2024 10.15 10.17 10.00 10.09 804,430 +0.07(+0.70%)
May 31, 2024 10.05 10.15 9.880 10.02 928,024 +0.03(+0.30%)
May 30, 2024 9.910 10.07 9.860 9.990 950,258 +0.10(+1.01%)
May 29, 2024 9.950 9.980 9.715 9.890 1,021,753 -0.22(-2.18%)
May 28, 2024 10.07 10.17 9.930 10.11 938,283 +0.13(+1.30%)
May 24, 2024 9.730 9.990 9.660 9.980 865,266 +0.33(+3.42%)
May 23, 2024 10.17 10.18 9.550 9.650 1,870,442 -0.45(-4.46%)
May 22, 2024 10.32 10.37 10.09 10.10 839,694 -0.25(-2.42%)
May 21, 2024 10.64 10.72 10.33 10.35 971,671 -0.31(-2.91%)
May 20, 2024 10.58 10.78 10.51 10.66 939,356 +0.09(+0.85%)
May 17, 2024 10.88 10.98 10.56 10.57 1,229,432 -0.35(-3.21%)
May 16, 2024 10.26 10.95 10.25 10.92 1,895,877 +0.64(+6.23%)
May 15, 2024 10.55 10.60 10.18 10.28 1,599,957 -0.09(-0.87%)
May 14, 2024 10.05 10.40 10.02 10.37 1,836,107 +0.38(+3.80%)
May 13, 2024 10.17 10.25 9.990 9.990 1,535,144 -0.12(-1.19%)
May 10, 2024 10.13 10.32 9.930 10.11 2,638,142 +0.06(+0.60%)
May 09, 2024 10.29 10.41 10.02 10.05 2,825,301 -0.30(-2.90%)
May 08, 2024 10.55 10.83 10.26 10.35 2,442,300 -0.26(-2.45%)
May 07, 2024 11.50 11.89 10.33 10.61 5,559,874 -1.52(-12.49%)
May 06, 2024 12.00 12.39 11.92 12.12 1,646,425 +0.21(+1.72%)
May 03, 2024 12.16 12.37 11.89 11.92 777,741 -0.02(-0.17%)
May 02, 2024 12.15 12.18 11.83 11.94 1,002,570 -0.09(-0.75%)
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.