Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 7.170 7.180 6.910 7.080 3,175,370 -0.12(-1.67%)
Jun 14, 2024 7.210 7.250 7.088 7.200 2,247,359 -0.07(-0.96%)
Jun 13, 2024 7.470 7.510 7.150 7.270 3,663,657 -0.23(-3.07%)
Jun 12, 2024 7.690 8.110 7.500 7.500 3,709,425 +0.10(+1.35%)
Jun 11, 2024 7.450 7.520 7.320 7.400 2,721,051 -0.08(-1.07%)
Jun 10, 2024 7.360 7.600 7.303 7.480 2,520,015 +0.00(+0.00%)
Jun 07, 2024 7.600 7.690 7.400 7.480 2,856,848 -0.24(-3.11%)
Jun 06, 2024 7.710 7.865 7.660 7.720 2,171,988 -0.07(-0.90%)
Jun 05, 2024 7.650 7.810 7.610 7.790 2,227,063 +0.20(+2.64%)
Jun 04, 2024 7.540 7.610 7.470 7.590 2,324,333 +0.00(+0.00%)
Jun 03, 2024 7.970 7.980 7.525 7.590 3,270,509 -0.25(-3.19%)
May 31, 2024 7.940 8.041 7.815 7.840 2,971,315 -0.04(-0.51%)
May 30, 2024 8.010 8.030 7.820 7.880 3,223,240 -0.18(-2.23%)
May 29, 2024 8.150 8.300 8.050 8.060 2,347,199 -0.23(-2.77%)
May 28, 2024 8.520 8.580 8.250 8.290 2,312,855 -0.19(-2.24%)
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%)
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.