Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 10.02 10.04 9.690 9.760 215,377 -0.16(-1.61%)
Apr 16, 2024 9.810 10.01 9.370 9.920 325,379 -0.11(-1.10%)
Apr 15, 2024 10.29 10.29 9.930 10.03 279,996 -0.21(-2.05%)
Apr 12, 2024 10.56 10.59 10.17 10.24 193,386 -0.48(-4.48%)
Apr 11, 2024 10.53 10.74 10.36 10.72 211,897 +0.19(+1.80%)
Apr 10, 2024 10.60 10.67 10.43 10.53 225,137 -0.31(-2.86%)
Apr 09, 2024 10.69 10.84 10.55 10.84 353,630 +0.14(+1.31%)
Apr 08, 2024 10.46 10.84 10.35 10.70 324,632 +0.28(+2.69%)
Apr 05, 2024 10.59 10.63 10.28 10.42 336,043 -0.21(-1.98%)
Apr 04, 2024 10.98 11.13 10.56 10.63 526,798 +0.11(+1.05%)
Apr 03, 2024 10.47 10.99 10.36 10.52 624,523 +0.05(+0.48%)
Apr 02, 2024 10.35 10.55 10.19 10.47 278,431 +0.24(+2.35%)
Apr 01, 2024 10.16 10.23 10.03 10.23 174,812 +0.10(+0.99%)
Mar 28, 2024 9.980 10.14 9.660 10.13 528,772 +0.37(+3.79%)
Mar 27, 2024 9.900 9.900 9.690 9.760 293,281 -0.14(-1.41%)
Mar 26, 2024 10.20 10.24 9.870 9.900 208,927 -0.23(-2.27%)
Mar 25, 2024 10.37 10.37 10.11 10.13 247,569 -0.25(-2.41%)
Mar 22, 2024 10.19 10.39 10.11 10.38 408,618 +0.19(+1.86%)
Mar 21, 2024 10.60 10.69 9.930 10.19 747,492 -0.38(-3.60%)
Mar 20, 2024 10.24 10.58 10.24 10.57 398,368 +0.26(+2.52%)
Mar 19, 2024 10.07 10.31 9.970 10.31 411,585 +0.19(+1.88%)
Mar 18, 2024 10.00 10.22 9.850 10.12 512,511 +0.13(+1.30%)
Mar 15, 2024 9.750 10.13 9.700 9.990 549,324 +0.12(+1.22%)
Mar 14, 2024 10.22 10.54 9.550 9.870 886,508 -0.36(-3.52%)
Mar 13, 2024 9.970 10.34 9.920 10.23 935,789 +0.23(+2.30%)
Mar 12, 2024 9.480 10.12 9.210 10.00 2,195,745 +0.52(+5.49%)
Mar 11, 2024 9.230 9.560 9.200 9.480 655,500 +0.13(+1.39%)
Mar 08, 2024 9.330 9.670 9.050 9.350 1,352,025 +0.64(+7.35%)
Mar 07, 2024 8.350 8.780 8.240 8.710 1,326,717 +0.46(+5.58%)
Mar 06, 2024 8.250 8.415 7.970 8.250 571,753 +0.09(+1.10%)
Mar 05, 2024 8.340 8.500 8.100 8.160 762,380 -0.17(-2.04%)
Mar 04, 2024 8.110 8.350 7.930 8.330 589,845 +0.24(+2.97%)
Mar 01, 2024 8.300 8.380 8.010 8.090 463,346 -0.19(-2.29%)
Feb 29, 2024 8.380 8.480 8.200 8.280 436,985 +0.01(+0.12%)
Feb 28, 2024 8.490 8.580 8.270 8.270 260,108 -0.28(-3.27%)
Feb 27, 2024 8.540 8.630 8.450 8.550 370,515 +0.05(+0.59%)
Feb 26, 2024 8.550 8.660 8.480 8.500 201,395 -0.08(-0.93%)
Feb 23, 2024 8.450 8.660 8.385 8.580 143,440 +0.11(+1.30%)
Feb 22, 2024 8.410 8.515 8.330 8.470 138,299 +0.06(+0.71%)
Feb 21, 2024 8.470 8.470 8.352 8.410 185,130 -0.06(-0.71%)
Feb 20, 2024 8.410 8.580 8.350 8.470 227,667 -0.06(-0.70%)
Feb 16, 2024 8.380 8.540 8.340 8.530 175,332 +0.05(+0.59%)
Feb 15, 2024 8.150 8.490 8.118 8.480 259,290 +0.42(+5.21%)
Feb 14, 2024 8.240 8.369 7.990 8.060 240,603 -0.09(-1.10%)
Feb 13, 2024 8.350 8.469 8.120 8.150 347,825 -0.50(-5.78%)
Feb 12, 2024 8.230 8.710 8.220 8.650 432,549 +0.42(+5.10%)
Feb 09, 2024 8.250 8.370 8.210 8.230 216,565 +0.02(+0.24%)
Feb 08, 2024 8.160 8.370 8.060 8.210 255,165 -0.04(-0.48%)
Feb 07, 2024 8.510 8.520 8.250 8.250 223,573 -0.22(-2.60%)
Feb 06, 2024 8.620 8.640 8.430 8.470 220,691 -0.18(-2.08%)
Feb 05, 2024 8.500 8.693 8.420 8.650 443,500 +0.03(+0.35%)
Feb 02, 2024 8.680 8.700 8.530 8.620 174,947 -0.10(-1.15%)
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.