Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 8.640 9.010 8.470 8.820 144,322 +0.22(+2.56%)
Jun 14, 2024 8.670 8.810 8.540 8.600 44,802 -0.12(-1.38%)
Jun 13, 2024 8.980 8.980 8.540 8.720 109,237 -0.27(-3.00%)
Jun 12, 2024 9.000 9.163 8.860 8.990 116,511 +0.15(+1.70%)
Jun 11, 2024 8.480 8.890 8.410 8.840 94,124 +0.25(+2.91%)
Jun 10, 2024 8.590 8.690 8.430 8.590 40,609 -0.04(-0.46%)
Jun 07, 2024 8.730 8.925 8.600 8.630 64,935 -0.22(-2.49%)
Jun 06, 2024 8.570 8.870 8.570 8.850 50,665 +0.17(+1.96%)
Jun 05, 2024 8.700 8.820 8.600 8.680 61,849 -0.02(-0.23%)
Jun 04, 2024 8.640 8.840 8.560 8.700 62,554 +0.03(+0.35%)
Jun 03, 2024 8.620 8.860 8.600 8.670 105,792 +0.03(+0.35%)
May 31, 2024 8.900 8.920 8.570 8.640 112,270 -0.17(-1.93%)
May 30, 2024 8.430 8.919 8.430 8.810 134,798 +0.26(+3.04%)
May 29, 2024 9.310 9.720 8.470 8.550 550,735 +0.65(+8.23%)
May 28, 2024 7.710 8.070 7.620 7.900 287,548 +0.29(+3.81%)
May 24, 2024 7.360 7.650 7.160 7.610 95,730 +0.29(+3.96%)
May 23, 2024 7.580 7.580 7.240 7.320 70,370 -0.29(-3.81%)
May 22, 2024 7.520 7.740 7.515 7.610 55,422 +0.09(+1.20%)
May 21, 2024 7.540 7.560 7.380 7.520 74,841 -0.05(-0.66%)
May 20, 2024 7.580 7.660 7.520 7.570 38,960 +0.07(+0.93%)
May 17, 2024 7.580 7.670 7.470 7.500 65,287 -0.07(-0.92%)
May 16, 2024 7.540 7.695 7.520 7.570 61,350 +0.06(+0.80%)
May 15, 2024 7.580 7.600 7.480 7.510 64,777 -0.04(-0.53%)
May 14, 2024 7.700 7.740 7.450 7.550 94,124 -0.13(-1.69%)
May 13, 2024 7.580 7.800 7.430 7.680 84,297 +0.18(+2.40%)
May 10, 2024 7.650 7.655 7.400 7.500 67,456 -0.16(-2.09%)
May 09, 2024 7.470 7.695 7.470 7.660 140,759 +0.21(+2.82%)
May 08, 2024 6.820 7.510 6.820 7.450 232,881 +0.57(+8.28%)
May 07, 2024 7.150 7.251 6.820 6.880 310,019 -0.27(-3.78%)
May 06, 2024 7.250 7.300 7.070 7.150 143,100 -0.08(-1.11%)
May 03, 2024 7.350 7.350 7.160 7.230 79,202 +0.02(+0.28%)
May 02, 2024 7.570 7.570 7.135 7.210 72,336 -0.30(-3.99%)
May 01, 2024 7.140 7.650 7.080 7.510 192,730 +0.45(+6.37%)
Apr 30, 2024 7.110 7.270 7.000 7.060 101,577 -0.09(-1.26%)
Apr 29, 2024 6.910 7.240 6.890 7.150 238,137 +0.27(+3.92%)
Apr 26, 2024 6.830 6.975 6.759 6.880 118,496 +0.08(+1.18%)
Apr 25, 2024 6.600 6.890 6.500 6.800 156,912 +0.09(+1.34%)
Apr 24, 2024 6.790 6.890 6.580 6.710 129,930 -0.12(-1.76%)
Apr 23, 2024 7.000 7.190 6.740 6.830 150,508 -0.26(-3.67%)
Apr 22, 2024 7.030 7.130 6.790 7.090 135,127 +0.03(+0.42%)
Apr 19, 2024 6.970 7.100 6.910 7.060 112,972 +0.04(+0.57%)
Apr 18, 2024 6.860 7.080 6.860 7.020 100,608 +0.11(+1.59%)
Apr 17, 2024 7.070 7.110 6.860 6.910 90,979 -0.15(-2.12%)
Apr 16, 2024 7.270 7.270 6.960 7.060 119,681 -0.25(-3.42%)
Apr 15, 2024 7.390 7.450 7.170 7.310 75,479 -0.09(-1.22%)
Apr 12, 2024 7.850 7.850 7.350 7.400 125,170 -0.54(-6.80%)
Apr 11, 2024 7.640 8.010 7.622 7.940 77,640 +0.35(+4.61%)
Apr 10, 2024 7.680 7.720 7.415 7.590 80,490 -0.26(-3.31%)
Apr 09, 2024 7.990 8.100 7.750 7.850 75,152 -0.09(-1.13%)
Apr 08, 2024 8.050 8.160 7.750 7.940 114,112 -0.07(-0.87%)
Apr 05, 2024 8.140 8.210 8.010 8.010 131,310 -0.19(-2.32%)
Apr 04, 2024 8.430 8.460 8.160 8.200 80,796 -0.16(-1.91%)
Apr 03, 2024 8.230 8.450 8.230 8.360 45,429 +0.08(+0.97%)
Apr 02, 2024 8.420 8.470 8.200 8.280 137,205 -0.22(-2.59%)
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.