Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 8.840 9.330 8.640 8.880 328,645 -0.91(-9.30%)
Feb 27, 2024 8.810 9.880 8.700 9.790 266,759 +0.92(+10.37%)
Feb 26, 2024 9.940 9.950 8.630 8.870 476,865 -1.07(-10.76%)
Feb 23, 2024 10.30 10.40 9.550 9.940 326,156 -0.42(-4.05%)
Feb 22, 2024 10.18 10.48 9.970 10.36 84,822 +0.18(+1.77%)
Feb 21, 2024 10.00 10.38 9.960 10.18 95,556 +0.12(+1.19%)
Feb 20, 2024 10.56 10.66 9.930 10.06 127,115 -0.37(-3.55%)
Feb 16, 2024 11.39 11.46 10.25 10.43 214,955 -0.85(-7.54%)
Feb 15, 2024 10.50 11.64 10.50 11.28 246,245 +0.91(+8.78%)
Feb 14, 2024 10.35 10.61 10.06 10.37 158,517 +0.32(+3.18%)
Feb 13, 2024 10.10 10.50 9.850 10.05 153,958 -0.54(-5.10%)
Feb 12, 2024 11.00 11.43 10.50 10.59 173,457 -0.36(-3.29%)
Feb 09, 2024 11.10 11.30 10.70 10.95 118,084 +0.11(+1.01%)
Feb 08, 2024 10.00 11.00 9.760 10.84 132,172 +0.93(+9.38%)
Feb 07, 2024 10.68 10.68 9.740 9.910 144,007 -0.35(-3.41%)
Feb 06, 2024 9.590 10.33 9.550 10.26 132,420 +0.48(+4.91%)
Feb 05, 2024 9.750 10.20 9.550 9.780 121,128 -0.28(-2.78%)
Feb 02, 2024 10.53 10.60 9.555 10.06 395,982 -0.92(-8.38%)
Feb 01, 2024 11.64 11.64 10.65 10.98 102,054 -0.07(-0.63%)
Jan 31, 2024 11.42 11.56 10.61 11.05 159,295 +0.30(+2.79%)
Jan 30, 2024 12.00 12.00 10.63 10.75 240,492 -0.63(-5.54%)
Jan 29, 2024 10.46 11.53 10.09 11.38 316,602 +1.47(+14.83%)
Jan 26, 2024 9.190 10.50 9.190 9.910 415,933 +0.77(+8.42%)
Jan 25, 2024 9.090 9.770 9.037 9.140 330,572 +0.05(+0.55%)
Jan 24, 2024 10.45 10.46 9.000 9.090 1,226,757 -2.55(-21.91%)
Jan 23, 2024 11.90 12.21 11.30 11.64 369,568 -1.29(-9.98%)
Jan 22, 2024 11.64 13.50 11.60 12.93 367,483 +1.23(+10.51%)
Jan 19, 2024 11.61 12.09 11.38 11.70 159,684 +0.09(+0.78%)
Jan 18, 2024 11.64 11.73 10.83 11.61 124,983 +0.15(+1.31%)
Jan 17, 2024 11.84 11.90 11.20 11.46 162,836 -0.39(-3.29%)
Jan 16, 2024 13.07 12.98 11.83 11.85 305,688 -0.99(-7.71%)
Jan 12, 2024 12.55 13.41 12.42 12.84 203,067 +0.34(+2.72%)
Jan 11, 2024 13.00 13.26 12.07 12.50 408,361 -0.48(-3.70%)
Jan 10, 2024 13.00 13.45 12.71 12.98 283,556 -0.04(-0.31%)
Jan 09, 2024 13.69 13.93 13.02 13.02 376,744 -0.87(-6.26%)
Jan 08, 2024 12.09 14.02 11.68 13.89 491,463 +1.64(+13.39%)
Jan 05, 2024 16.28 16.75 12.12 12.25 1,008,641 -4.06(-24.89%)
Jan 04, 2024 18.35 18.58 15.10 16.31 561,083 -2.25(-12.12%)
Jan 03, 2024 18.41 19.66 17.02 18.56 360,193 -0.37(-1.95%)
Jan 02, 2024 19.00 19.68 18.50 18.93 293,662 +0.23(+1.23%)
Dec 29, 2023 20.71 20.90 18.30 18.70 378,246 -0.86(-4.40%)
Dec 28, 2023 19.90 21.50 19.17 19.56 529,381 -0.06(-0.31%)
Dec 27, 2023 16.00 22.49 15.68 19.62 1,528,345 +4.27(+27.82%)
Dec 26, 2023 14.54 15.35 13.88 15.35 376,814 +0.88(+6.08%)
Dec 22, 2023 11.25 14.99 11.19 14.47 753,356 +3.17(+28.05%)
Dec 21, 2023 10.65 11.45 10.50 11.30 88,235 +0.55(+5.12%)
Dec 20, 2023 11.10 11.50 10.55 10.75 166,242 -0.35(-3.15%)
Dec 19, 2023 11.53 11.77 11.00 11.10 234,682 -0.36(-3.14%)
Dec 18, 2023 10.60 11.89 10.60 11.46 248,989 +0.56(+5.14%)
Dec 15, 2023 10.80 10.90 10.29 10.90 172,542 +0.14(+1.30%)
Dec 14, 2023 10.35 10.76 9.555 10.76 230,329 +0.66(+6.53%)
Dec 13, 2023 9.200 10.12 9.170 10.10 138,099 +0.92(+10.02%)
Dec 12, 2023 9.600 9.700 9.050 9.180 137,936 -0.20(-2.13%)
Dec 11, 2023 10.28 10.40 9.020 9.380 378,119 -0.90(-8.75%)
Dec 08, 2023 10.10 10.70 9.440 10.28 288,458 -0.01(-0.10%)
Dec 07, 2023 10.75 10.93 9.900 10.29 271,209 -0.39(-3.65%)
Dec 06, 2023 10.62 11.22 10.48 10.68 340,508 +0.38(+3.69%)
Dec 05, 2023 10.00 11.14 9.890 10.30 476,953 +0.45(+4.57%)
Dec 04, 2023 8.420 10.18 8.420 9.850 432,856 +1.36(+16.02%)
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.