Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 7.800 8.060 7.760 7.930 3,565,140 +0.12(+1.54%)
May 17, 2024 7.790 7.860 7.690 7.810 2,291,028 +0.02(+0.26%)
May 16, 2024 7.820 7.880 7.740 7.790 1,742,332 -0.06(-0.76%)
May 15, 2024 7.950 8.050 7.840 7.850 2,460,870 +0.06(+0.77%)
May 14, 2024 8.000 8.139 7.620 7.790 2,864,027 -0.23(-2.87%)
May 13, 2024 7.780 8.080 7.760 8.020 3,574,644 +0.25(+3.22%)
May 10, 2024 8.050 8.110 7.595 7.770 5,051,381 -0.29(-3.60%)
May 09, 2024 8.480 8.574 7.920 8.060 5,771,156 -0.42(-4.95%)
May 08, 2024 9.150 9.195 8.395 8.480 5,295,235 -0.83(-8.92%)
May 07, 2024 9.160 9.330 9.050 9.310 4,881,267 +0.16(+1.75%)
May 06, 2024 8.730 9.270 8.610 9.150 11,116,456 +0.43(+4.93%)
May 03, 2024 8.360 9.130 7.980 8.720 24,971,254 +1.93(+28.42%)
May 02, 2024 6.690 6.850 6.530 6.790 6,948,744 +0.18(+2.72%)
May 01, 2024 6.450 6.950 6.410 6.610 5,797,611 +0.21(+3.28%)
Apr 30, 2024 6.400 6.745 6.350 6.400 6,160,911 -0.06(-0.93%)
Apr 29, 2024 6.450 6.540 6.311 6.460 4,207,282 +0.04(+0.62%)
Apr 26, 2024 6.350 6.590 6.300 6.420 5,484,540 +0.11(+1.74%)
Apr 25, 2024 6.290 6.450 6.230 6.310 5,171,665 -0.12(-1.87%)
Apr 24, 2024 6.450 6.660 6.385 6.430 5,456,164 +0.04(+0.63%)
Apr 23, 2024 6.550 6.720 6.380 6.390 3,821,380 -0.12(-1.84%)
Apr 22, 2024 6.600 6.640 6.383 6.510 4,582,340 +0.03(+0.46%)
Apr 19, 2024 6.390 6.560 6.270 6.480 5,644,272 +0.04(+0.62%)
Apr 18, 2024 6.530 6.565 6.390 6.440 3,734,172 -0.11(-1.68%)
Apr 17, 2024 6.830 6.840 6.530 6.550 3,971,749 -0.16(-2.38%)
Apr 16, 2024 6.720 6.895 6.650 6.710 3,530,588 -0.09(-1.32%)
Apr 15, 2024 7.070 7.240 6.750 6.800 5,732,793 -0.26(-3.68%)
Apr 12, 2024 7.270 7.430 7.005 7.060 4,451,940 -0.31(-4.21%)
Apr 11, 2024 7.170 7.410 6.990 7.370 5,574,100 +0.24(+3.37%)
Apr 10, 2024 6.910 7.145 6.850 7.130 5,376,704 -0.04(-0.56%)
Apr 09, 2024 7.390 7.590 7.115 7.170 4,417,288 -0.15(-2.05%)
Apr 08, 2024 7.550 7.550 7.150 7.320 5,214,801 -0.18(-2.40%)
Apr 05, 2024 7.300 7.870 7.140 7.500 7,837,596 +0.34(+4.75%)
Apr 04, 2024 7.400 7.570 7.130 7.160 6,446,775 -0.19(-2.59%)
Apr 03, 2024 7.230 7.500 7.125 7.350 5,987,398 +0.01(+0.14%)
Apr 02, 2024 7.310 7.440 7.095 7.340 7,027,581 -0.07(-0.94%)
Apr 01, 2024 7.310 7.450 7.110 7.410 5,419,224 +0.11(+1.51%)
Mar 28, 2024 7.410 7.335 7.245 7.300 6,719,063 -0.11(-1.48%)
Mar 27, 2024 7.530 7.650 7.305 7.410 4,524,306 -0.01(-0.13%)
Mar 26, 2024 7.840 7.850 7.400 7.420 3,558,174 -0.28(-3.64%)
Mar 25, 2024 7.690 7.845 7.644 7.700 2,829,942 +0.00(+0.00%)
Mar 22, 2024 7.770 7.890 7.630 7.700 4,276,467 -0.13(-1.66%)
Mar 21, 2024 7.860 8.020 7.730 7.830 5,584,357 +0.03(+0.38%)
Mar 20, 2024 7.920 7.940 7.550 7.800 6,777,511 -0.22(-2.74%)
Mar 19, 2024 7.780 8.250 7.715 8.020 6,162,732 +0.18(+2.30%)
Mar 18, 2024 8.110 8.180 7.730 7.840 6,134,699 -0.26(-3.21%)
Mar 15, 2024 8.020 8.230 7.970 8.100 11,257,422 +0.07(+0.87%)
Mar 14, 2024 8.540 8.615 7.960 8.030 5,777,394 -0.61(-7.06%)
Mar 13, 2024 8.440 8.670 8.370 8.640 4,973,095 +0.22(+2.61%)
Mar 12, 2024 8.510 8.670 8.330 8.420 4,499,248 -0.07(-0.82%)
Mar 11, 2024 8.660 8.820 8.390 8.490 4,842,097 -0.20(-2.30%)
Mar 08, 2024 9.060 9.150 8.630 8.690 4,676,778 -0.28(-3.12%)
Mar 07, 2024 9.600 9.610 8.940 8.970 5,067,640 -0.56(-5.88%)
Mar 06, 2024 9.780 9.790 9.280 9.530 6,238,141 -0.06(-0.63%)
Mar 05, 2024 8.910 9.830 8.690 9.590 8,325,056 +0.55(+6.08%)
Mar 04, 2024 9.460 9.530 8.955 9.040 6,306,774 -0.30(-3.21%)
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.