Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.730 8.759 8.595 8.730 4,482,008 -0.04(-0.46%)
Jul 11, 2024 8.560 8.815 8.530 8.770 7,978,925 +0.00(+0.00%)
Jul 10, 2024 8.680 8.790 8.675 8.770 6,481,315 +0.07(+0.80%)
Jul 09, 2024 8.790 8.850 8.630 8.700 7,751,848 -0.21(-2.36%)
Jul 08, 2024 8.790 9.160 8.760 8.910 10,755,154 +0.00(+0.00%)
Jul 05, 2024 9.030 9.070 8.829 8.910 10,649,898 +0.56(+6.71%)
Jul 03, 2024 8.400 8.430 8.310 8.350 4,511,674 +0.20(+2.45%)
Jul 02, 2024 8.020 8.180 7.995 8.150 4,648,869 +0.16(+2.00%)
Jul 01, 2024 8.010 8.080 7.880 7.990 5,782,258 -0.47(-5.56%)
Jun 28, 2024 8.260 8.470 8.194 8.460 5,222,773 +0.22(+2.67%)
Jun 27, 2024 8.210 8.260 8.100 8.240 4,335,754 -0.08(-0.96%)
Jun 26, 2024 8.250 8.350 8.170 8.320 5,208,286 +0.16(+1.96%)
Jun 25, 2024 8.280 8.320 8.110 8.160 9,465,808 -0.41(-4.78%)
Jun 24, 2024 8.330 8.610 8.260 8.570 10,827,398 +0.63(+7.93%)
Jun 21, 2024 8.020 8.060 7.925 7.940 4,342,793 +0.09(+1.15%)
Jun 20, 2024 7.810 7.920 7.780 7.850 4,095,849 -0.08(-1.01%)
Jun 18, 2024 7.880 7.970 7.810 7.930 7,323,006 +0.29(+3.80%)
Jun 17, 2024 7.780 7.860 7.570 7.640 6,036,644 -0.15(-1.93%)
Jun 14, 2024 7.580 7.850 7.561 7.790 6,330,025 +0.14(+1.83%)
Jun 13, 2024 7.500 7.710 7.460 7.650 5,819,755 +0.09(+1.19%)
Jun 12, 2024 7.340 7.585 7.250 7.560 6,725,024 +0.01(+0.13%)
Jun 11, 2024 7.590 7.700 7.530 7.550 5,853,240 +0.21(+2.86%)
Jun 10, 2024 7.360 7.376 7.250 7.340 3,838,284 +0.00(+0.00%)
Jun 07, 2024 7.120 7.459 7.090 7.340 6,919,500 +0.12(+1.66%)
Jun 06, 2024 7.150 7.220 7.080 7.220 3,361,789 +0.10(+1.40%)
Jun 05, 2024 7.140 7.230 7.060 7.120 6,160,484 -0.08(-1.11%)
Jun 04, 2024 7.310 7.345 7.130 7.200 6,631,594 -0.15(-2.04%)
Jun 03, 2024 7.260 7.420 7.210 7.350 4,967,438 -0.17(-2.26%)
May 31, 2024 7.440 7.640 7.380 7.520 7,548,081 +0.13(+1.75%)
May 30, 2024 7.450 7.460 7.281 7.390 6,722,390 -0.16(-2.11%)
May 29, 2024 7.490 7.570 7.470 7.550 5,030,703 +0.12(+1.61%)
May 28, 2024 7.420 7.560 7.410 7.430 5,621,232 +0.11(+1.50%)
May 24, 2024 7.540 7.590 7.306 7.321 8,642,211 -0.25(-3.29%)
May 23, 2024 7.340 7.610 7.321 7.570 8,596,988 +0.28(+3.83%)
May 22, 2024 7.271 7.340 7.171 7.291 7,116,514 -0.05(-0.68%)
May 21, 2024 7.161 7.340 7.115 7.340 7,771,065 +0.10(+1.38%)
May 20, 2024 7.600 7.620 7.226 7.241 8,037,952 -0.34(-4.47%)
May 17, 2024 7.670 7.738 7.520 7.580 6,857,553 -0.23(-2.94%)
May 16, 2024 7.690 7.879 7.652 7.809 8,743,067 +0.12(+1.56%)
May 15, 2024 7.919 7.979 7.640 7.690 7,863,832 -0.63(-7.55%)
May 14, 2024 8.238 8.377 8.218 8.318 6,035,968 +0.23(+2.84%)
May 13, 2024 8.128 8.188 8.049 8.088 5,716,381 -0.36(-4.25%)
May 10, 2024 8.148 8.517 8.118 8.448 10,059,690 +0.25(+3.04%)
May 09, 2024 8.348 8.433 8.163 8.198 7,379,013 -0.05(-0.60%)
May 08, 2024 8.268 8.306 8.148 8.248 5,876,780 +0.11(+1.35%)
May 07, 2024 8.049 8.168 7.959 8.138 5,511,262 +0.03(+0.37%)
May 06, 2024 8.039 8.168 7.959 8.108 7,020,734 -0.12(-1.45%)
May 03, 2024 8.338 8.364 8.208 8.228 9,402,801 -0.40(-4.62%)
May 02, 2024 8.727 8.816 8.587 8.627 9,042,745 -0.40(-4.42%)
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.