Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 8.740 9.120 8.590 9.100 275,140 +0.38(+4.36%)
Feb 27, 2024 8.550 8.765 8.495 8.720 227,799 +0.21(+2.47%)
Feb 26, 2024 8.500 8.780 8.420 8.510 339,404 +0.00(+0.00%)
Feb 23, 2024 8.420 8.590 8.330 8.510 252,528 +0.04(+0.47%)
Feb 22, 2024 8.210 8.470 8.120 8.470 278,545 +0.29(+3.55%)
Feb 21, 2024 8.210 8.400 8.120 8.180 382,041 -0.09(-1.09%)
Feb 20, 2024 8.250 8.595 8.140 8.270 422,770 -0.11(-1.31%)
Feb 16, 2024 7.400 8.400 7.010 8.380 978,036 +0.58(+7.44%)
Feb 15, 2024 7.670 7.900 7.670 7.800 501,850 +0.12(+1.56%)
Feb 14, 2024 7.630 7.700 7.470 7.680 348,309 +0.08(+1.05%)
Feb 13, 2024 7.740 7.750 7.430 7.600 421,730 -0.43(-5.35%)
Feb 12, 2024 7.930 8.180 7.900 8.030 231,834 +0.10(+1.26%)
Feb 09, 2024 8.000 8.040 7.865 7.930 364,440 -0.07(-0.88%)
Feb 08, 2024 7.770 8.180 7.630 8.000 510,616 +0.24(+3.09%)
Feb 07, 2024 7.670 7.920 7.470 7.760 610,898 +0.11(+1.44%)
Feb 06, 2024 7.580 7.900 7.500 7.650 363,992 +0.03(+0.39%)
Feb 05, 2024 7.930 7.990 7.570 7.620 332,409 -0.41(-5.11%)
Feb 02, 2024 8.220 8.265 7.810 8.030 460,336 -0.24(-2.90%)
Feb 01, 2024 8.490 8.600 8.270 8.270 315,279 -0.19(-2.25%)
Jan 31, 2024 8.700 8.725 8.440 8.460 311,089 -0.23(-2.65%)
Jan 30, 2024 8.670 8.720 8.552 8.690 171,620 +0.00(+0.00%)
Jan 29, 2024 8.790 8.790 8.600 8.690 173,982 -0.09(-1.03%)
Jan 26, 2024 8.710 8.780 8.650 8.780 164,117 +0.06(+0.69%)
Jan 25, 2024 8.750 8.750 8.480 8.720 309,385 +0.11(+1.28%)
Jan 24, 2024 8.790 8.940 8.550 8.610 198,754 -0.04(-0.46%)
Jan 23, 2024 8.760 8.800 8.547 8.650 225,010 -0.02(-0.23%)
Jan 22, 2024 8.620 8.840 8.520 8.670 221,589 +0.07(+0.81%)
Jan 19, 2024 8.740 8.780 8.500 8.600 193,734 -0.13(-1.49%)
Jan 18, 2024 8.950 9.000 8.705 8.730 283,402 -0.19(-2.13%)
Jan 17, 2024 9.060 9.070 8.860 8.920 301,239 -0.26(-2.83%)
Jan 16, 2024 9.590 10.13 9.085 9.180 341,725 -0.66(-6.71%)
Jan 12, 2024 9.340 10.03 9.340 9.840 590,060 +0.90(+10.07%)
Jan 11, 2024 8.990 9.030 8.850 8.940 199,355 -0.07(-0.78%)
Jan 10, 2024 8.930 9.031 8.799 9.010 171,097 +0.09(+1.01%)
Jan 09, 2024 8.980 9.010 8.800 8.920 192,214 -0.14(-1.55%)
Jan 08, 2024 9.020 9.090 8.920 9.060 103,837 +0.06(+0.67%)
Jan 05, 2024 8.840 9.050 8.822 9.000 170,501 +0.08(+0.90%)
Jan 04, 2024 8.850 8.950 8.830 8.920 270,317 +0.00(+0.00%)
Jan 03, 2024 9.310 9.310 8.880 8.920 238,574 -0.51(-5.41%)
Jan 02, 2024 9.440 9.500 9.320 9.430 176,904 -0.05(-0.53%)
Dec 29, 2023 9.480 9.515 9.390 9.480 172,605 -0.05(-0.52%)
Dec 28, 2023 9.630 9.650 9.480 9.530 130,835 -0.09(-0.94%)
Dec 27, 2023 9.710 9.780 9.540 9.620 125,802 -0.03(-0.31%)
Dec 26, 2023 9.540 9.720 9.520 9.650 173,682 +0.15(+1.58%)
Dec 22, 2023 9.500 9.680 9.470 9.500 162,454 +0.05(+0.53%)
Dec 21, 2023 9.530 9.700 9.370 9.450 165,856 +0.05(+0.53%)
Dec 20, 2023 9.500 9.690 9.310 9.400 259,277 -0.09(-0.95%)
Dec 19, 2023 9.250 9.590 9.250 9.490 289,810 +0.31(+3.43%)
Dec 18, 2023 9.086 9.235 8.999 9.175 274,985 +0.09(+0.98%)
Dec 15, 2023 9.344 9.373 9.056 9.086 1,202,356 -0.18(-1.93%)
Dec 14, 2023 8.917 9.403 8.897 9.264 403,857 +0.49(+5.54%)
Dec 13, 2023 8.233 8.803 8.163 8.778 305,348 +0.51(+6.12%)
Dec 12, 2023 8.639 8.649 8.203 8.272 322,722 -0.41(-4.69%)
Dec 11, 2023 8.649 8.699 8.501 8.679 342,647 +0.18(+2.10%)
Dec 08, 2023 8.868 8.912 8.476 8.501 191,449 -0.42(-4.67%)
Dec 07, 2023 8.758 9.006 8.669 8.917 407,275 +0.15(+1.70%)
Dec 06, 2023 8.739 8.917 8.730 8.768 394,709 +0.03(+0.34%)
Dec 05, 2023 9.453 9.482 8.739 8.739 317,203 -0.77(-8.13%)
Dec 04, 2023 9.284 9.602 9.244 9.512 262,529 +0.15(+1.59%)
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.