Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 10.31 10.78 10.27 10.33 610,539 -0.22(-2.09%)
Jun 13, 2024 10.83 10.88 10.16 10.55 1,007,323 -0.23(-2.13%)
Jun 12, 2024 11.40 11.50 10.76 10.78 972,092 -0.19(-1.73%)
Jun 11, 2024 11.13 11.42 10.85 10.97 875,295 -0.33(-2.92%)
Jun 10, 2024 11.30 11.55 11.04 11.30 738,640 -0.16(-1.40%)
Jun 07, 2024 11.58 12.23 11.45 11.46 657,462 -0.35(-2.96%)
Jun 06, 2024 12.11 12.40 11.38 11.81 676,354 -0.24(-1.99%)
Jun 05, 2024 11.40 12.11 11.15 12.05 1,000,939 +0.73(+6.45%)
Jun 04, 2024 11.33 11.62 11.14 11.32 609,279 -0.16(-1.39%)
Jun 03, 2024 11.96 12.11 11.46 11.48 546,325 -0.22(-1.88%)
May 31, 2024 12.19 12.35 11.53 11.70 729,489 -0.46(-3.78%)
May 30, 2024 12.30 12.72 12.10 12.16 654,350 -0.03(-0.25%)
May 29, 2024 11.72 12.38 11.53 12.19 830,216 +0.06(+0.49%)
May 28, 2024 11.65 12.46 11.61 12.13 1,225,337 +0.63(+5.48%)
May 24, 2024 11.30 11.67 11.08 11.50 799,283 +0.24(+2.13%)
May 23, 2024 11.62 11.62 10.96 11.26 1,166,534 -0.24(-2.09%)
May 22, 2024 12.05 12.05 11.45 11.50 918,308 -0.88(-7.11%)
May 21, 2024 12.93 12.93 12.14 12.38 890,466 -0.67(-5.13%)
May 20, 2024 13.07 13.34 12.66 13.05 1,021,839 +0.08(+0.62%)
May 17, 2024 12.96 14.15 12.87 12.97 3,377,936 +1.31(+11.23%)
May 16, 2024 11.95 12.27 11.62 11.66 700,149 -0.44(-3.64%)
May 15, 2024 12.20 12.86 11.60 12.10 1,165,053 +0.12(+1.00%)
May 14, 2024 12.71 13.00 11.85 11.98 1,418,927 -0.46(-3.70%)
May 13, 2024 12.59 14.00 12.11 12.44 2,153,819 +0.04(+0.32%)
May 10, 2024 11.98 14.17 11.98 12.40 4,756,721 +2.05(+19.81%)
May 09, 2024 9.870 10.52 9.744 10.35 1,424,973 +0.49(+4.97%)
May 08, 2024 9.370 9.970 9.210 9.860 772,275 +0.34(+3.57%)
May 07, 2024 9.820 9.860 9.370 9.520 589,966 -0.30(-3.05%)
May 06, 2024 9.800 9.964 9.601 9.820 401,658 +0.16(+1.66%)
May 03, 2024 9.950 10.21 9.560 9.660 764,825 +0.05(+0.52%)
May 02, 2024 9.590 9.750 9.110 9.610 723,438 +0.31(+3.33%)
May 01, 2024 9.060 9.820 8.900 9.300 827,791 +0.23(+2.54%)
Apr 30, 2024 9.170 9.240 8.940 9.070 754,405 -0.23(-2.47%)
Apr 29, 2024 8.870 9.320 8.820 9.300 952,781 +0.63(+7.27%)
Apr 26, 2024 7.540 8.720 7.520 8.670 1,599,107 +1.19(+15.91%)
Apr 25, 2024 7.230 7.480 7.090 7.480 455,590 +0.05(+0.67%)
Apr 24, 2024 7.680 8.030 7.245 7.430 930,050 -0.13(-1.72%)
Apr 23, 2024 7.000 7.900 7.000 7.560 1,188,521 +0.53(+7.54%)
Apr 22, 2024 7.190 7.260 6.850 7.030 782,753 -0.13(-1.82%)
Apr 19, 2024 6.950 7.220 6.880 7.160 880,607 +0.17(+2.43%)
Apr 18, 2024 7.130 7.390 6.900 6.990 596,805 -0.09(-1.27%)
Apr 17, 2024 7.570 7.740 7.080 7.080 653,472 -0.39(-5.22%)
Apr 16, 2024 7.480 7.720 7.350 7.470 624,116 -0.16(-2.10%)
Apr 15, 2024 7.800 8.030 7.340 7.630 1,453,436 -0.10(-1.29%)
Apr 12, 2024 8.490 8.800 7.720 7.730 1,010,437 -0.77(-9.06%)
Apr 11, 2024 8.280 8.620 7.920 8.500 1,109,582 +0.27(+3.28%)
Apr 10, 2024 8.280 8.600 7.840 8.230 1,715,445 -0.46(-5.29%)
Apr 09, 2024 9.470 9.990 8.510 8.690 2,158,899 -0.76(-8.04%)
Apr 08, 2024 9.690 10.05 9.250 9.450 1,218,658 -0.15(-1.56%)
Apr 05, 2024 10.05 10.05 9.240 9.600 1,962,243 -0.39(-3.90%)
Apr 04, 2024 10.21 11.40 9.910 9.990 3,704,210 -0.01(-0.10%)
Apr 03, 2024 9.560 10.40 9.460 10.00 2,919,384 +0.03(+0.30%)
Apr 02, 2024 9.470 10.06 8.750 9.970 3,178,070 +0.11(+1.12%)
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.