Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.740 8.860 8.490 8.570 47,054 -0.17(-1.95%)
Jul 18, 2024 8.950 9.110 8.740 8.740 38,206 -0.20(-2.24%)
Jul 17, 2024 9.140 9.180 8.850 8.940 55,429 -0.28(-3.04%)
Jul 16, 2024 9.100 9.250 8.990 9.220 68,751 +0.21(+2.33%)
Jul 15, 2024 8.920 9.080 8.775 9.010 69,949 +0.12(+1.35%)
Jul 12, 2024 8.910 9.000 8.795 8.890 55,100 +0.11(+1.25%)
Jul 11, 2024 8.400 8.880 8.310 8.780 63,549 +0.36(+4.28%)
Jul 10, 2024 8.580 8.630 8.410 8.420 27,563 -0.17(-1.98%)
Jul 09, 2024 8.540 8.660 8.450 8.590 38,652 +0.03(+0.35%)
Jul 08, 2024 8.340 8.678 8.160 8.560 73,105 +0.14(+1.66%)
Jul 05, 2024 8.720 8.810 8.360 8.420 79,247 -0.36(-4.10%)
Jul 03, 2024 8.840 9.050 8.700 8.780 78,073 -0.12(-1.35%)
Jul 02, 2024 8.600 8.943 8.600 8.900 92,361 +0.18(+2.06%)
Jul 01, 2024 8.820 8.890 8.450 8.720 148,009 -0.08(-0.91%)
Jun 28, 2024 8.510 8.980 8.435 8.800 2,076,471 +0.33(+3.90%)
Jun 27, 2024 8.330 8.720 8.095 8.470 122,913 +0.12(+1.44%)
Jun 26, 2024 7.980 8.420 7.730 8.350 214,094 +0.23(+2.83%)
Jun 25, 2024 8.350 8.535 8.120 8.120 70,646 -0.23(-2.75%)
Jun 24, 2024 8.770 8.770 8.330 8.350 115,559 -0.35(-4.02%)
Jun 21, 2024 8.750 8.800 8.390 8.700 111,838 +0.03(+0.35%)
Jun 20, 2024 8.710 8.950 8.480 8.670 49,330 +0.01(+0.12%)
Jun 18, 2024 8.900 9.080 8.660 8.660 39,207 -0.31(-3.46%)
Jun 17, 2024 9.100 9.230 8.720 8.970 36,751 -0.08(-0.88%)
Jun 14, 2024 9.320 9.320 8.740 9.050 37,606 +0.07(+0.78%)
Jun 13, 2024 9.100 9.460 8.905 8.980 53,997 -0.03(-0.33%)
Jun 12, 2024 9.100 9.150 8.920 9.010 44,068 +0.06(+0.67%)
Jun 11, 2024 8.900 9.060 8.745 8.950 36,508 +0.14(+1.59%)
Jun 10, 2024 8.710 9.030 8.630 8.810 71,068 +0.08(+0.92%)
Jun 07, 2024 8.800 9.040 8.680 8.730 23,805 -0.10(-1.13%)
Jun 06, 2024 8.850 8.980 8.760 8.830 39,081 -0.03(-0.34%)
Jun 05, 2024 8.790 8.900 8.510 8.860 52,010 +0.05(+0.57%)
Jun 04, 2024 8.720 8.910 8.450 8.810 27,467 +0.10(+1.15%)
Jun 03, 2024 8.850 8.850 8.540 8.710 34,359 -0.13(-1.47%)
May 31, 2024 9.190 9.190 8.840 8.840 35,066 -0.24(-2.64%)
May 30, 2024 9.080 9.160 8.970 9.080 48,420 -0.01(-0.11%)
May 29, 2024 9.200 9.310 8.930 9.090 32,683 -0.08(-0.87%)
May 28, 2024 9.390 9.550 9.080 9.170 39,484 -0.15(-1.61%)
May 24, 2024 9.360 9.420 9.220 9.320 33,297 +0.01(+0.11%)
May 23, 2024 9.400 9.566 9.150 9.310 41,111 +0.05(+0.54%)
May 22, 2024 9.260 9.481 9.040 9.260 54,455 -0.10(-1.07%)
May 21, 2024 9.690 9.690 9.260 9.360 50,697 -0.33(-3.41%)
May 20, 2024 9.480 9.930 9.386 9.690 39,850 +0.14(+1.47%)
May 17, 2024 9.660 9.900 9.520 9.550 43,095 -0.15(-1.55%)
May 16, 2024 9.770 9.852 9.680 9.700 27,439 -0.10(-1.02%)
May 15, 2024 9.840 9.890 9.655 9.800 44,659 +0.04(+0.41%)
May 14, 2024 9.940 10.06 9.760 9.760 43,624 -0.14(-1.41%)
May 13, 2024 9.640 10.48 9.640 9.900 118,460 +0.07(+0.71%)
May 10, 2024 10.51 10.51 9.610 9.830 57,016 -0.29(-2.87%)
May 09, 2024 10.24 10.45 10.12 10.12 69,136 -0.13(-1.27%)
May 08, 2024 10.60 10.85 10.21 10.25 38,552 -0.35(-3.30%)
May 07, 2024 10.64 10.79 10.59 10.60 70,520 -0.06(-0.56%)
May 06, 2024 10.22 10.70 10.22 10.66 51,012 +0.41(+4.00%)
May 03, 2024 10.20 10.28 10.13 10.25 36,751 +0.05(+0.49%)
May 02, 2024 10.44 10.44 10.10 10.20 42,463 -0.08(-0.78%)
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.