Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.14 10.88 10.08 10.87 40,119 +0.78(+7.73%)
Mar 26, 2024 10.83 10.83 10.02 10.09 24,749 -0.74(-6.83%)
Mar 25, 2024 10.80 10.94 10.51 10.83 7,421 +0.03(+0.28%)
Mar 22, 2024 11.00 11.07 10.42 10.80 16,055 -0.03(-0.28%)
Mar 21, 2024 10.39 11.00 10.39 10.83 15,121 +0.50(+4.84%)
Mar 20, 2024 10.20 10.33 10.03 10.33 16,212 +0.11(+1.08%)
Mar 19, 2024 10.38 10.40 10.01 10.22 7,245 +0.07(+0.69%)
Mar 18, 2024 10.19 10.30 10.12 10.15 10,096 -0.15(-1.46%)
Mar 15, 2024 10.18 10.36 10.07 10.30 11,360 +0.11(+1.08%)
Mar 14, 2024 10.49 10.49 9.900 10.19 12,361 -0.05(-0.49%)
Mar 13, 2024 10.09 10.74 9.910 10.24 26,668 +0.22(+2.20%)
Mar 12, 2024 10.45 10.46 10.02 10.02 21,404 -0.33(-3.19%)
Mar 11, 2024 10.39 10.50 10.21 10.35 11,389 -0.15(-1.43%)
Mar 08, 2024 10.16 10.50 9.923 10.50 28,323 +0.52(+5.21%)
Mar 07, 2024 10.01 10.29 9.750 9.980 12,238 +0.22(+2.25%)
Mar 06, 2024 10.54 10.62 9.760 9.760 28,552 -0.54(-5.24%)
Mar 05, 2024 9.700 10.46 9.700 10.30 26,298 +0.60(+6.14%)
Mar 04, 2024 10.19 10.36 9.704 9.704 16,880 -0.37(-3.63%)
Mar 01, 2024 10.20 10.27 9.896 10.07 20,970 -0.12(-1.18%)
Feb 29, 2024 9.780 10.55 9.700 10.19 53,168 +0.42(+4.30%)
Feb 28, 2024 10.14 10.14 9.390 9.770 19,905 -0.24(-2.40%)
Feb 27, 2024 9.710 10.26 9.230 10.01 24,571 +0.23(+2.35%)
Feb 26, 2024 9.400 9.850 9.400 9.780 25,306 +0.27(+2.84%)
Feb 23, 2024 9.990 9.990 9.040 9.510 34,674 -0.32(-3.26%)
Feb 22, 2024 10.15 10.27 9.820 9.830 30,819 -0.44(-4.28%)
Feb 21, 2024 10.20 10.35 10.04 10.27 32,839 +0.13(+1.28%)
Feb 20, 2024 10.40 10.42 10.08 10.14 12,037 -0.35(-3.34%)
Feb 16, 2024 10.32 10.51 10.20 10.49 34,486 +0.27(+2.64%)
Feb 15, 2024 10.15 10.59 10.05 10.22 18,034 -0.07(-0.68%)
Feb 14, 2024 10.15 10.31 9.720 10.29 29,044 +0.15(+1.48%)
Feb 13, 2024 10.70 10.78 10.14 10.14 14,815 -0.58(-5.41%)
Feb 12, 2024 10.51 11.25 10.43 10.72 18,790 +0.31(+2.98%)
Feb 09, 2024 10.33 10.51 9.883 10.41 14,706 -0.24(-2.25%)
Feb 08, 2024 9.750 10.65 9.290 10.65 106,503 +1.26(+13.42%)
Feb 07, 2024 9.470 9.623 9.170 9.390 18,264 -0.03(-0.32%)
Feb 06, 2024 8.490 9.534 8.490 9.420 72,652 +0.93(+10.95%)
Feb 05, 2024 9.910 10.28 8.240 8.490 96,640 -1.76(-17.17%)
Feb 02, 2024 10.20 10.44 10.03 10.25 22,170 +0.05(+0.49%)
Feb 01, 2024 9.930 10.36 9.930 10.20 25,636 +0.30(+3.03%)
Jan 31, 2024 10.00 10.24 9.691 9.900 115,474 -0.10(-1.00%)
Jan 30, 2024 9.520 10.22 9.520 10.00 83,937 +0.46(+4.82%)
Jan 29, 2024 10.10 10.25 9.530 9.540 13,701 -0.75(-7.29%)
Jan 26, 2024 9.640 10.39 9.573 10.29 28,009 +0.65(+6.74%)
Jan 25, 2024 9.260 9.700 9.150 9.640 32,386 +0.54(+5.93%)
Jan 24, 2024 11.52 11.66 9.060 9.100 170,099 -2.22(-19.61%)
Jan 23, 2024 11.63 11.66 11.30 11.32 11,182 -0.02(-0.18%)
Jan 22, 2024 11.75 11.80 11.32 11.34 10,829 -0.28(-2.41%)
Jan 19, 2024 12.33 12.33 11.20 11.62 32,898 -0.62(-5.07%)
Jan 18, 2024 12.72 12.72 12.00 12.24 17,296 -0.54(-4.23%)
Jan 17, 2024 11.83 12.83 11.73 12.78 21,368 +1.08(+9.23%)
Jan 16, 2024 12.61 12.77 11.49 11.70 68,529 -1.10(-8.59%)
Jan 12, 2024 13.16 13.24 12.61 12.80 14,091 -0.21(-1.61%)
Jan 11, 2024 13.15 13.40 12.78 13.01 14,453 -0.24(-1.81%)
Jan 10, 2024 13.75 13.75 13.10 13.25 12,661 -0.46(-3.36%)
Jan 09, 2024 13.01 13.74 13.01 13.71 23,097 +0.21(+1.56%)
Jan 08, 2024 12.61 13.90 12.44 13.50 38,803 +0.90(+7.14%)
Jan 05, 2024 14.10 14.47 12.52 12.60 107,297 -1.38(-9.87%)
Jan 04, 2024 14.32 14.57 13.56 13.98 37,578 -0.49(-3.39%)
Jan 03, 2024 12.42 14.53 12.38 14.47 99,364 +2.02(+16.22%)
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.