Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 8.620 8.730 8.480 8.480 2,049,628 -0.14(-1.62%)
May 23, 2024 8.920 8.985 8.500 8.620 2,619,997 -0.16(-1.82%)
May 22, 2024 8.620 8.850 8.560 8.780 2,698,194 +0.18(+2.09%)
May 21, 2024 8.600 8.645 8.500 8.600 2,967,432 -0.16(-1.83%)
May 20, 2024 8.700 8.800 8.610 8.760 2,555,115 +0.06(+0.69%)
May 17, 2024 8.840 8.970 8.610 8.700 3,071,980 -0.19(-2.14%)
May 16, 2024 8.840 8.970 8.740 8.890 2,877,524 +0.09(+1.02%)
May 15, 2024 9.200 9.260 8.670 8.800 3,795,840 -0.27(-2.98%)
May 14, 2024 8.800 9.385 8.800 9.070 5,085,396 +0.37(+4.25%)
May 13, 2024 8.710 8.950 8.645 8.700 2,897,169 +0.07(+0.81%)
May 10, 2024 8.510 8.650 8.400 8.630 3,837,137 +0.08(+0.94%)
May 09, 2024 8.280 8.635 8.270 8.550 3,564,261 +0.24(+2.89%)
May 08, 2024 8.400 8.490 8.255 8.310 4,258,262 -0.20(-2.35%)
May 07, 2024 8.780 8.780 8.455 8.510 5,078,351 -0.27(-3.08%)
May 06, 2024 8.510 8.990 8.430 8.780 6,644,117 +0.30(+3.54%)
May 03, 2024 8.970 9.000 8.335 8.480 9,888,481 -0.31(-3.53%)
May 02, 2024 8.150 8.810 7.830 8.790 28,441,008 -4.14(-32.02%)
May 01, 2024 12.73 13.36 12.58 12.93 7,791,326 +0.28(+2.21%)
Apr 30, 2024 12.75 12.86 12.56 12.65 3,261,847 -0.32(-2.47%)
Apr 29, 2024 13.00 13.24 12.89 12.97 2,927,250 +0.02(+0.15%)
Apr 26, 2024 12.58 13.06 12.52 12.95 3,414,077 +0.55(+4.44%)
Apr 25, 2024 12.35 12.50 12.07 12.40 4,049,657 -0.43(-3.35%)
Apr 24, 2024 13.00 13.14 12.54 12.83 3,500,646 -0.06(-0.47%)
Apr 23, 2024 12.54 13.26 12.54 12.89 2,987,765 +0.36(+2.87%)
Apr 22, 2024 12.42 12.69 11.96 12.53 3,223,952 +0.23(+1.87%)
Apr 19, 2024 12.25 12.53 12.15 12.30 3,056,435 -0.08(-0.65%)
Apr 18, 2024 12.48 12.82 12.35 12.38 2,216,975 -0.14(-1.12%)
Apr 17, 2024 12.69 12.93 12.46 12.52 2,055,240 -0.11(-0.87%)
Apr 16, 2024 13.00 13.05 12.55 12.63 2,944,617 -0.50(-3.81%)
Apr 15, 2024 13.61 13.69 13.00 13.13 3,324,616 -0.50(-3.67%)
Apr 12, 2024 13.60 13.75 13.43 13.63 2,812,608 -0.11(-0.80%)
Apr 11, 2024 14.01 14.12 13.60 13.74 3,323,675 -0.12(-0.87%)
Apr 10, 2024 13.45 13.91 13.35 13.86 3,488,084 -0.11(-0.79%)
Apr 09, 2024 13.63 13.99 13.62 13.97 3,638,122 +0.46(+3.40%)
Apr 08, 2024 13.45 13.65 13.09 13.51 5,286,565 +0.98(+7.82%)
Apr 05, 2024 12.45 12.60 12.33 12.53 2,305,865 -0.06(-0.48%)
Apr 04, 2024 12.87 12.98 12.53 12.59 2,156,511 -0.11(-0.87%)
Apr 03, 2024 12.75 12.94 12.63 12.70 2,485,338 -0.24(-1.85%)
Apr 02, 2024 12.67 12.98 12.60 12.94 3,143,077 -0.13(-0.99%)
Apr 01, 2024 12.95 13.12 12.58 13.07 2,774,856 +0.10(+0.77%)
Mar 28, 2024 12.67 12.86 12.86 12.97 4,119,869 +0.34(+2.69%)
Mar 27, 2024 12.79 12.81 12.47 12.63 2,478,170 +0.02(+0.16%)
Mar 26, 2024 12.94 12.99 12.58 12.61 2,456,368 -0.12(-0.94%)
Mar 25, 2024 12.74 12.97 12.71 12.73 1,945,113 -0.02(-0.16%)
Mar 22, 2024 12.88 13.11 12.54 12.75 3,234,033 -0.12(-0.93%)
Mar 21, 2024 13.47 13.49 12.85 12.87 3,881,122 -0.39(-2.94%)
Mar 20, 2024 12.68 13.39 12.61 13.26 2,761,481 +0.49(+3.84%)
Mar 19, 2024 12.62 12.86 12.40 12.77 2,659,499 +0.04(+0.31%)
Mar 18, 2024 12.73 12.83 12.51 12.73 2,429,517 +0.13(+1.03%)
Mar 15, 2024 12.66 12.81 12.51 12.60 6,119,779 -0.17(-1.33%)
Mar 14, 2024 13.13 13.19 12.59 12.77 5,322,559 -0.43(-3.26%)
Mar 13, 2024 13.50 13.70 13.15 13.20 4,819,698 -0.50(-3.65%)
Mar 12, 2024 14.03 14.25 13.67 13.70 2,801,257 -0.29(-2.07%)
Mar 11, 2024 13.84 14.21 13.76 13.99 4,758,980 +0.04(+0.29%)
Mar 08, 2024 13.66 14.19 13.63 13.95 3,294,240 +0.45(+3.33%)
Mar 07, 2024 13.38 13.64 13.30 13.50 3,869,376 +0.29(+2.20%)
Mar 06, 2024 13.82 13.89 13.15 13.21 4,200,575 -0.33(-2.44%)
Mar 05, 2024 14.00 14.01 13.36 13.54 5,108,614 -0.81(-5.64%)
Mar 04, 2024 14.11 14.76 13.95 14.35 5,448,103 +0.30(+2.14%)
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.