Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.610 8.610 8.490 8.620 78,800 +0.09(+1.06%)
Mar 26, 2024 8.750 8.820 8.425 8.530 217,663 -0.18(-2.07%)
Mar 25, 2024 8.580 8.730 8.515 8.710 48,789 +0.21(+2.47%)
Mar 22, 2024 8.610 8.615 8.450 8.500 79,481 -0.07(-0.82%)
Mar 21, 2024 8.610 8.660 8.490 8.570 183,856 -0.08(-0.92%)
Mar 20, 2024 8.390 8.730 8.380 8.650 66,336 +0.21(+2.49%)
Mar 19, 2024 8.410 8.630 8.410 8.440 85,669 -0.06(-0.71%)
Mar 18, 2024 8.480 8.680 8.450 8.500 81,145 -0.15(-1.73%)
Mar 15, 2024 8.500 8.660 8.410 8.650 155,199 +0.12(+1.41%)
Mar 14, 2024 8.520 8.660 8.390 8.530 83,428 -0.10(-1.16%)
Mar 13, 2024 8.640 8.857 8.520 8.630 80,785 -0.13(-1.48%)
Mar 12, 2024 8.950 8.980 8.700 8.760 47,737 -0.16(-1.79%)
Mar 11, 2024 9.090 9.190 8.820 8.920 124,593 -0.42(-4.50%)
Mar 08, 2024 9.000 9.700 8.822 9.340 72,083 +0.49(+5.54%)
Mar 07, 2024 8.620 8.880 8.100 8.850 126,975 +0.13(+1.49%)
Mar 06, 2024 9.310 9.870 8.515 8.720 95,794 -1.17(-11.83%)
Mar 05, 2024 9.960 10.14 9.810 9.890 72,166 -0.06(-0.60%)
Mar 04, 2024 10.16 10.17 9.860 9.950 34,404 -0.09(-0.90%)
Mar 01, 2024 9.940 10.40 9.940 10.04 44,750 -0.16(-1.57%)
Feb 29, 2024 10.27 10.38 10.09 10.20 39,321 +0.12(+1.19%)
Feb 28, 2024 10.02 10.30 10.01 10.08 33,636 -0.08(-0.79%)
Feb 27, 2024 10.22 10.39 10.03 10.16 41,400 +0.03(+0.30%)
Feb 26, 2024 9.980 10.21 9.980 10.13 35,862 +0.06(+0.60%)
Feb 23, 2024 9.940 10.12 9.730 10.07 35,175 +0.06(+0.60%)
Feb 22, 2024 10.06 10.15 9.710 10.01 64,426 -0.13(-1.28%)
Feb 21, 2024 10.23 10.36 10.05 10.14 31,780 -0.13(-1.27%)
Feb 20, 2024 10.22 10.50 10.15 10.27 33,424 -0.08(-0.77%)
Feb 16, 2024 10.38 10.70 10.23 10.35 83,011 -0.12(-1.15%)
Feb 15, 2024 10.09 10.55 9.930 10.47 67,114 +0.47(+4.70%)
Feb 14, 2024 9.890 10.07 9.620 10.00 64,557 +0.23(+2.35%)
Feb 13, 2024 10.61 10.88 9.680 9.770 95,649 -1.16(-10.61%)
Feb 12, 2024 10.69 11.03 10.57 10.93 87,082 +0.33(+3.11%)
Feb 09, 2024 10.48 10.68 10.35 10.60 51,356 +0.10(+0.95%)
Feb 08, 2024 10.13 10.53 9.880 10.50 49,293 +0.35(+3.45%)
Feb 07, 2024 10.18 10.29 9.910 10.15 51,658 -0.08(-0.78%)
Feb 06, 2024 9.860 10.26 9.860 10.23 69,617 +0.28(+2.81%)
Feb 05, 2024 9.910 10.00 9.440 9.950 134,249 -0.09(-0.90%)
Feb 02, 2024 10.38 10.52 9.990 10.04 78,522 -0.52(-4.92%)
Feb 01, 2024 10.89 10.92 10.39 10.56 83,701 -0.26(-2.40%)
Jan 31, 2024 11.31 11.31 10.77 10.82 75,442 -0.49(-4.33%)
Jan 30, 2024 11.43 11.54 11.21 11.31 31,730 -0.22(-1.91%)
Jan 29, 2024 11.00 11.72 10.81 11.53 207,563 +0.45(+4.06%)
Jan 26, 2024 11.20 11.20 10.98 11.08 24,689 +0.01(+0.09%)
Jan 25, 2024 11.02 11.19 10.84 11.07 70,824 +0.22(+2.03%)
Jan 24, 2024 10.91 10.97 10.65 10.85 68,383 +0.05(+0.46%)
Jan 23, 2024 10.93 10.99 10.71 10.80 53,626 -0.02(-0.18%)
Jan 22, 2024 10.65 10.82 10.55 10.82 44,273 +0.25(+2.37%)
Jan 19, 2024 10.59 10.59 10.43 10.57 53,385 +0.06(+0.57%)
Jan 18, 2024 10.55 10.55 10.31 10.51 43,996 -0.02(-0.19%)
Jan 17, 2024 10.35 10.54 10.34 10.53 42,524 +0.03(+0.29%)
Jan 16, 2024 10.26 10.50 10.17 10.50 77,174 +0.13(+1.25%)
Jan 12, 2024 10.59 10.67 10.34 10.37 30,137 -0.07(-0.67%)
Jan 11, 2024 10.46 10.48 10.28 10.44 87,140 -0.08(-0.76%)
Jan 10, 2024 10.38 10.52 10.33 10.52 40,586 +0.08(+0.77%)
Jan 09, 2024 10.49 10.61 10.42 10.44 37,743 -0.19(-1.79%)
Jan 08, 2024 10.51 10.69 10.41 10.63 43,804 +0.13(+1.24%)
Jan 05, 2024 10.39 10.76 10.39 10.50 108,651 +0.01(+0.10%)
Jan 04, 2024 10.49 10.59 10.25 10.49 66,728 -0.01(-0.10%)
Jan 03, 2024 10.73 10.79 10.45 10.50 72,546 -0.27(-2.51%)
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.