Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.430 8.470 8.270 8.420 48,292 +0.04(+0.48%)
Mar 26, 2024 8.500 8.562 8.300 8.380 34,717 -0.08(-0.95%)
Mar 25, 2024 8.350 8.500 8.350 8.460 29,829 -0.03(-0.35%)
Mar 22, 2024 8.460 8.590 8.430 8.490 27,818 -0.01(-0.12%)
Mar 21, 2024 8.630 8.775 8.480 8.500 114,408 -0.09(-1.05%)
Mar 20, 2024 8.600 8.682 8.550 8.590 77,730 +0.03(+0.35%)
Mar 19, 2024 8.670 8.690 8.500 8.560 69,924 -0.12(-1.38%)
Mar 18, 2024 8.590 8.750 8.440 8.680 35,288 +0.08(+0.93%)
Mar 15, 2024 8.520 8.620 8.430 8.600 165,035 +0.05(+0.58%)
Mar 14, 2024 8.650 8.680 8.480 8.550 109,488 -0.15(-1.72%)
Mar 13, 2024 8.580 8.838 8.525 8.700 143,691 +0.09(+1.05%)
Mar 12, 2024 8.620 8.680 8.500 8.610 53,024 -0.02(-0.23%)
Mar 11, 2024 8.760 8.840 8.560 8.630 129,725 -0.16(-1.82%)
Mar 08, 2024 8.840 8.850 8.550 8.790 85,996 -0.03(-0.34%)
Mar 07, 2024 8.880 8.959 8.667 8.820 72,148 +0.03(+0.34%)
Mar 06, 2024 8.910 8.990 8.440 8.790 113,479 -0.06(-0.68%)
Mar 05, 2024 8.850 9.000 8.320 8.850 221,727 -0.08(-0.90%)
Mar 04, 2024 9.310 9.310 8.805 8.930 139,180 -0.41(-4.39%)
Mar 01, 2024 9.350 9.550 9.300 9.340 100,627 +0.03(+0.32%)
Feb 29, 2024 9.310 9.500 9.230 9.310 72,596 -0.11(-1.17%)
Feb 28, 2024 9.370 9.540 9.295 9.420 46,086 +0.02(+0.21%)
Feb 27, 2024 9.340 9.600 9.310 9.400 106,770 +0.00(+0.00%)
Feb 26, 2024 9.410 9.665 9.250 9.400 136,974 -0.08(-0.84%)
Feb 23, 2024 9.590 9.770 9.130 9.480 181,501 -0.48(-4.82%)
Feb 22, 2024 10.49 10.49 9.800 9.960 112,535 -0.14(-1.39%)
Feb 21, 2024 10.47 10.48 9.730 10.10 119,508 -0.06(-0.59%)
Feb 20, 2024 10.35 10.48 10.15 10.16 67,386 -0.19(-1.84%)
Feb 16, 2024 9.980 10.42 9.910 10.35 80,025 +0.27(+2.68%)
Feb 15, 2024 9.990 10.20 9.930 10.08 40,448 +0.09(+0.90%)
Feb 14, 2024 9.870 10.16 9.850 9.990 27,216 +0.15(+1.52%)
Feb 13, 2024 10.11 10.15 9.800 9.840 272,109 -0.40(-3.91%)
Feb 12, 2024 10.51 10.75 10.24 10.24 95,660 -0.38(-3.58%)
Feb 09, 2024 10.61 10.70 10.51 10.62 46,944 +0.16(+1.53%)
Feb 08, 2024 10.31 10.51 10.20 10.46 34,736 +0.17(+1.65%)
Feb 07, 2024 10.21 10.29 10.14 10.29 33,369 +0.08(+0.78%)
Feb 06, 2024 10.21 10.21 10.10 10.21 22,001 -0.01(-0.10%)
Feb 05, 2024 10.31 10.31 10.08 10.22 18,327 -0.14(-1.35%)
Feb 02, 2024 10.30 10.40 10.22 10.36 35,139 -0.04(-0.38%)
Feb 01, 2024 10.43 10.44 10.25 10.40 29,009 +0.10(+0.97%)
Jan 31, 2024 10.39 10.59 10.27 10.30 47,707 -0.09(-0.87%)
Jan 30, 2024 10.74 10.74 10.28 10.39 50,072 -0.35(-3.26%)
Jan 29, 2024 10.57 10.78 10.54 10.74 53,881 +0.07(+0.66%)
Jan 26, 2024 10.59 10.76 10.52 10.67 77,574 +0.16(+1.52%)
Jan 25, 2024 10.30 10.56 10.29 10.51 41,507 +0.14(+1.35%)
Jan 24, 2024 10.67 10.67 10.35 10.37 15,007 -0.21(-1.98%)
Jan 23, 2024 10.48 10.58 10.35 10.58 77,542 +0.10(+0.95%)
Jan 22, 2024 10.48 10.60 10.39 10.48 51,281 +0.13(+1.26%)
Jan 19, 2024 10.23 10.40 10.09 10.35 48,981 +0.11(+1.07%)
Jan 18, 2024 10.49 10.62 10.24 10.24 44,032 -0.33(-3.12%)
Jan 17, 2024 10.64 10.64 10.41 10.57 63,994 -0.07(-0.66%)
Jan 16, 2024 10.37 10.64 10.31 10.64 101,589 +0.27(+2.60%)
Jan 12, 2024 10.27 10.67 10.23 10.37 83,198 -0.43(-3.98%)
Jan 11, 2024 10.69 10.89 10.67 10.80 41,974 +0.04(+0.37%)
Jan 10, 2024 10.99 11.00 10.53 10.76 175,424 -0.22(-2.00%)
Jan 09, 2024 10.71 10.98 10.71 10.98 32,639 +0.20(+1.86%)
Jan 08, 2024 10.44 10.96 10.31 10.78 75,020 +0.30(+2.86%)
Jan 05, 2024 10.36 10.56 10.34 10.48 105,002 +0.11(+1.06%)
Jan 04, 2024 9.870 10.37 9.860 10.37 56,145 +0.44(+4.43%)
Jan 03, 2024 9.950 10.07 9.750 9.930 109,133 -0.03(-0.30%)
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.