Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 9.570 10.01 9.540 9.690 476,312 +0.04(+0.41%)
Jul 16, 2024 9.340 9.680 9.340 9.650 526,913 +0.46(+5.01%)
Jul 15, 2024 9.540 9.680 9.140 9.190 1,008,154 -0.29(-3.06%)
Jul 12, 2024 9.420 9.746 9.310 9.480 546,993 +0.23(+2.49%)
Jul 11, 2024 8.840 9.450 8.810 9.250 823,214 +0.62(+7.18%)
Jul 10, 2024 8.780 8.780 8.615 8.630 190,829 -0.09(-1.03%)
Jul 09, 2024 8.800 8.850 8.580 8.720 264,058 -0.11(-1.25%)
Jul 08, 2024 8.710 8.850 8.680 8.830 290,260 +0.19(+2.20%)
Jul 05, 2024 8.670 8.740 8.410 8.640 408,757 -0.12(-1.37%)
Jul 03, 2024 8.820 8.820 8.720 8.760 120,995 +0.00(+0.00%)
Jul 02, 2024 8.780 8.985 8.710 8.760 510,907 +0.01(+0.11%)
Jul 01, 2024 8.950 9.100 8.590 8.750 609,735 -0.17(-1.91%)
Jun 28, 2024 8.610 8.970 8.545 8.920 1,187,318 +0.35(+4.08%)
Jun 27, 2024 8.390 8.620 7.945 8.570 801,488 +0.08(+0.94%)
Jun 26, 2024 8.370 8.510 8.290 8.490 255,525 +0.08(+0.95%)
Jun 25, 2024 8.460 8.470 8.280 8.410 603,702 -0.09(-1.06%)
Jun 24, 2024 8.600 8.700 8.415 8.500 555,933 -0.04(-0.47%)
Jun 21, 2024 8.820 8.820 8.520 8.540 1,560,991 -0.27(-3.06%)
Jun 20, 2024 8.620 8.840 8.570 8.810 557,086 +0.13(+1.50%)
Jun 18, 2024 8.810 8.810 8.655 8.680 515,121 -0.16(-1.81%)
Jun 17, 2024 8.680 8.840 8.640 8.840 285,771 +0.04(+0.45%)
Jun 14, 2024 8.850 8.900 8.640 8.800 327,054 -0.15(-1.68%)
Jun 13, 2024 9.390 9.390 8.670 8.950 454,536 -0.45(-4.79%)
Jun 12, 2024 9.940 9.980 9.340 9.400 328,791 -0.25(-2.59%)
Jun 11, 2024 9.470 9.660 9.250 9.650 421,312 +0.05(+0.52%)
Jun 10, 2024 9.100 9.695 8.980 9.600 426,265 +0.41(+4.46%)
Jun 07, 2024 9.090 9.240 8.995 9.190 225,954 +0.03(+0.33%)
Jun 06, 2024 9.150 9.250 9.090 9.160 223,852 -0.05(-0.54%)
Jun 05, 2024 9.040 9.220 8.900 9.210 197,668 +0.21(+2.33%)
Jun 04, 2024 8.750 9.000 8.750 9.000 326,065 +0.08(+0.90%)
Jun 03, 2024 9.320 9.320 8.790 8.920 348,799 -0.27(-2.94%)
May 31, 2024 9.200 9.350 9.150 9.190 475,817 -0.01(-0.11%)
May 30, 2024 9.110 9.250 9.070 9.200 360,419 +0.15(+1.66%)
May 29, 2024 8.950 9.130 8.930 9.050 291,827 -0.04(-0.44%)
May 28, 2024 8.820 9.180 8.820 9.090 350,886 +0.25(+2.83%)
May 24, 2024 9.200 9.240 8.755 8.840 491,529 -0.34(-3.70%)
May 23, 2024 9.450 9.450 8.970 9.180 611,740 -0.23(-2.44%)
May 22, 2024 9.190 9.620 9.160 9.410 611,737 +0.14(+1.51%)
May 21, 2024 8.870 9.270 8.860 9.270 582,206 +0.32(+3.58%)
May 20, 2024 8.260 8.950 8.160 8.950 1,042,170 +0.70(+8.48%)
May 17, 2024 8.360 8.460 8.185 8.250 739,317 -0.10(-1.20%)
May 16, 2024 8.560 8.730 8.285 8.350 697,881 -0.31(-3.58%)
May 15, 2024 9.180 9.260 8.575 8.660 654,897 -0.38(-4.20%)
May 14, 2024 8.910 9.240 8.835 9.040 1,161,836 +0.40(+4.63%)
May 13, 2024 8.600 8.900 8.570 8.640 1,105,433 +0.30(+3.60%)
May 10, 2024 8.290 8.470 7.900 8.340 1,602,831 +0.05(+0.60%)
May 09, 2024 7.555 8.860 7.545 8.290 3,215,621 -1.41(-14.54%)
May 08, 2024 9.780 9.875 9.500 9.700 369,903 -0.20(-2.02%)
May 07, 2024 9.860 10.04 9.850 9.900 223,278 +0.04(+0.41%)
May 06, 2024 10.26 10.30 9.830 9.860 284,972 -0.32(-3.14%)
May 03, 2024 10.19 10.34 10.07 10.18 281,692 +0.19(+1.90%)
May 02, 2024 10.32 10.32 9.900 9.990 281,620 -0.19(-1.87%)
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.