Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 6.710 7.030 6.680 6.910 329,309 +0.11(+1.62%)
Apr 15, 2024 6.900 6.990 6.770 6.800 678,088 -0.13(-1.88%)
Apr 12, 2024 6.850 6.960 6.800 6.930 440,777 +0.06(+0.87%)
Apr 11, 2024 6.820 6.880 6.730 6.870 251,145 +0.05(+0.73%)
Apr 10, 2024 6.810 6.870 6.600 6.820 498,192 -0.17(-2.43%)
Apr 09, 2024 7.160 7.210 6.920 6.990 221,259 -0.11(-1.55%)
Apr 08, 2024 7.100 7.220 7.040 7.100 300,233 +0.04(+0.57%)
Apr 05, 2024 7.180 7.200 6.970 7.060 335,931 -0.12(-1.67%)
Apr 04, 2024 7.350 7.380 7.160 7.180 274,635 -0.07(-0.97%)
Apr 03, 2024 7.200 7.260 7.180 7.250 236,813 -0.02(-0.28%)
Apr 02, 2024 7.250 7.350 7.190 7.270 266,906 -0.09(-1.22%)
Apr 01, 2024 7.200 7.440 7.170 7.360 547,218 +0.18(+2.51%)
Mar 28, 2024 7.550 7.640 7.050 7.180 1,245,337 -0.39(-5.15%)
Mar 27, 2024 7.550 7.620 7.490 7.570 208,843 +0.08(+1.07%)
Mar 26, 2024 7.590 7.620 7.395 7.490 337,496 -0.07(-0.93%)
Mar 25, 2024 7.390 7.560 7.380 7.560 247,690 +0.18(+2.44%)
Mar 22, 2024 7.740 7.740 7.357 7.380 392,699 -0.35(-4.53%)
Mar 21, 2024 7.830 7.900 7.680 7.730 555,236 -0.10(-1.28%)
Mar 20, 2024 7.340 7.910 7.320 7.830 465,639 +0.45(+6.10%)
Mar 19, 2024 7.380 7.530 7.310 7.380 431,079 +0.06(+0.82%)
Mar 18, 2024 7.600 7.610 7.270 7.320 667,337 -0.21(-2.79%)
Mar 15, 2024 7.230 7.600 7.210 7.530 2,562,276 +0.30(+4.15%)
Mar 14, 2024 7.130 7.420 7.050 7.230 778,527 +0.39(+5.70%)
Mar 13, 2024 7.130 7.240 6.750 6.840 840,417 -0.31(-4.34%)
Mar 12, 2024 6.890 7.180 6.590 7.150 1,220,814 +0.28(+4.08%)
Mar 11, 2024 7.020 7.140 6.725 6.870 1,767,684 -0.09(-1.36%)
Mar 08, 2024 7.300 8.110 6.730 6.965 3,726,903 -2.44(-25.90%)
Mar 07, 2024 9.150 9.490 9.140 9.400 765,488 +0.23(+2.51%)
Mar 06, 2024 8.890 9.180 8.750 9.170 520,980 +0.34(+3.85%)
Mar 05, 2024 8.630 8.950 8.630 8.830 535,284 +0.14(+1.61%)
Mar 04, 2024 9.070 9.150 8.590 8.690 468,854 -0.36(-3.98%)
Mar 01, 2024 8.870 9.050 8.680 9.050 598,750 +0.21(+2.38%)
Feb 29, 2024 9.000 9.047 8.750 8.840 558,714 +0.07(+0.80%)
Feb 28, 2024 8.930 8.950 8.600 8.770 741,605 -0.23(-2.56%)
Feb 27, 2024 9.000 9.240 8.930 9.000 586,522 -0.09(-0.99%)
Feb 26, 2024 9.250 9.340 9.030 9.090 720,818 -0.17(-1.84%)
Feb 23, 2024 9.330 9.530 9.240 9.260 710,104 -0.07(-0.75%)
Feb 22, 2024 9.290 9.390 9.140 9.330 394,940 +0.04(+0.43%)
Feb 21, 2024 9.450 9.490 9.250 9.290 603,886 -0.19(-2.00%)
Feb 20, 2024 9.610 9.790 9.450 9.480 704,403 -0.27(-2.77%)
Feb 16, 2024 9.540 9.760 9.430 9.750 517,077 +0.15(+1.56%)
Feb 15, 2024 9.380 9.650 9.295 9.600 918,848 +0.30(+3.23%)
Feb 14, 2024 9.400 9.440 9.050 9.300 838,213 +0.04(+0.43%)
Feb 13, 2024 9.160 9.340 8.980 9.260 564,246 -0.34(-3.54%)
Feb 12, 2024 9.250 9.745 9.250 9.600 1,145,769 +0.33(+3.56%)
Feb 09, 2024 9.160 9.500 9.020 9.270 894,244 +0.25(+2.77%)
Feb 08, 2024 8.740 9.140 8.720 9.020 487,453 +0.27(+3.09%)
Feb 07, 2024 9.020 9.180 8.730 8.750 777,617 -0.31(-3.42%)
Feb 06, 2024 8.560 9.180 8.550 9.060 563,210 +0.48(+5.59%)
Feb 05, 2024 8.800 8.840 8.325 8.580 709,425 -0.28(-3.16%)
Feb 02, 2024 9.000 9.080 8.620 8.860 1,429,554 -0.31(-3.38%)
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.