Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.03 10.16 9.530 9.860 3,474,369 -0.02(-0.20%)
Mar 26, 2024 9.420 10.19 9.100 9.880 4,505,964 +0.48(+5.11%)
Mar 25, 2024 8.810 9.582 8.810 9.400 4,474,993 +0.68(+7.80%)
Mar 22, 2024 8.700 8.940 8.610 8.720 1,969,898 -0.16(-1.80%)
Mar 21, 2024 9.300 9.410 8.730 8.880 4,241,508 -0.20(-2.20%)
Mar 20, 2024 8.160 9.090 8.080 9.080 5,287,563 +1.03(+12.80%)
Mar 19, 2024 7.590 8.060 7.230 8.050 3,939,462 +0.26(+3.34%)
Mar 18, 2024 7.800 7.980 7.340 7.790 4,046,777 +0.25(+3.32%)
Mar 15, 2024 7.070 7.579 6.960 7.540 5,570,338 +0.30(+4.14%)
Mar 14, 2024 7.650 7.715 7.145 7.240 4,359,333 -0.49(-6.34%)
Mar 13, 2024 7.160 7.760 7.050 7.730 4,182,371 +0.60(+8.42%)
Mar 12, 2024 7.140 7.220 6.770 7.130 2,950,504 +0.05(+0.71%)
Mar 11, 2024 8.060 8.100 7.070 7.080 5,244,938 -0.85(-10.72%)
Mar 08, 2024 7.690 8.370 7.565 7.930 4,026,641 +0.21(+2.72%)
Mar 07, 2024 7.870 7.920 7.450 7.720 2,713,508 -0.15(-1.91%)
Mar 06, 2024 7.750 8.100 7.375 7.870 3,104,682 +0.35(+4.65%)
Mar 05, 2024 8.290 8.490 7.470 7.520 4,792,738 -0.84(-10.05%)
Mar 04, 2024 9.260 9.440 8.229 8.360 5,468,618 -0.56(-6.28%)
Mar 01, 2024 8.460 8.945 8.110 8.920 3,107,236 +0.43(+5.06%)
Feb 29, 2024 8.800 9.040 8.121 8.490 4,041,693 -0.24(-2.75%)
Feb 28, 2024 9.910 9.910 8.600 8.730 8,859,656 -0.56(-6.03%)
Feb 27, 2024 10.09 10.12 9.050 9.290 6,845,841 +0.07(+0.76%)
Feb 26, 2024 7.790 9.330 7.700 9.220 7,933,946 +1.40(+17.90%)
Feb 23, 2024 7.960 8.135 7.595 7.820 3,690,400 -0.45(-5.44%)
Feb 22, 2024 8.800 8.940 8.180 8.270 5,117,610 -0.47(-5.38%)
Feb 21, 2024 8.840 9.200 8.660 8.740 3,095,323 -0.69(-7.32%)
Feb 20, 2024 10.03 10.27 8.922 9.430 4,861,838 -0.65(-6.45%)
Feb 16, 2024 10.14 10.51 9.646 10.08 6,381,252 +0.11(+1.10%)
Feb 15, 2024 10.80 10.94 9.690 9.970 8,851,639 -0.26(-2.54%)
Feb 14, 2024 9.660 10.23 9.435 10.23 7,738,975 +1.70(+19.93%)
Feb 13, 2024 8.380 8.870 8.140 8.530 5,132,503 -0.53(-5.85%)
Feb 12, 2024 8.400 9.465 8.340 9.060 7,758,552 +0.71(+8.50%)
Feb 09, 2024 8.140 8.570 7.935 8.350 7,250,867 +0.88(+11.86%)
Feb 08, 2024 6.970 7.570 6.900 7.465 6,103,688 +0.70(+10.27%)
Feb 07, 2024 6.600 6.875 6.340 6.770 3,413,764 -0.11(-1.60%)
Feb 06, 2024 6.780 7.080 6.690 6.880 2,131,653 +0.00(+0.00%)
Feb 05, 2024 7.300 7.310 6.730 6.880 2,722,174 -0.40(-5.49%)
Feb 02, 2024 7.280 7.540 7.160 7.280 2,131,317 -0.19(-2.54%)
Feb 01, 2024 7.400 7.760 7.176 7.470 3,242,504 +0.00(+0.00%)
Jan 31, 2024 7.530 7.970 7.330 7.470 3,684,955 -0.35(-4.48%)
Jan 30, 2024 8.260 8.350 7.570 7.820 5,335,937 -0.60(-7.13%)
Jan 29, 2024 8.600 9.085 8.100 8.420 8,318,596 -0.03(-0.36%)
Jan 26, 2024 8.080 8.450 7.750 8.450 8,638,015 +0.98(+13.12%)
Jan 25, 2024 6.350 7.730 6.230 7.470 7,833,704 +1.12(+17.64%)
Jan 24, 2024 6.640 6.900 6.260 6.350 4,324,569 +0.02(+0.32%)
Jan 23, 2024 6.550 6.770 6.310 6.330 3,976,034 -0.39(-5.80%)
Jan 22, 2024 6.650 7.160 6.320 6.720 4,941,060 -0.19(-2.75%)
Jan 19, 2024 7.010 7.040 6.180 6.910 9,014,154 -0.21(-2.95%)
Jan 18, 2024 9.270 9.450 6.840 7.120 19,118,146 -2.16(-23.28%)
Jan 17, 2024 9.370 9.890 9.180 9.280 3,670,749 -0.34(-3.53%)
Jan 16, 2024 9.640 9.800 9.160 9.620 3,858,805 -0.28(-2.83%)
Jan 12, 2024 10.90 11.00 9.781 9.900 7,317,946 -1.34(-11.92%)
Jan 11, 2024 13.40 13.60 11.02 11.24 9,919,940 -0.87(-7.18%)
Jan 10, 2024 11.38 12.69 11.11 12.11 5,863,673 +0.38(+3.24%)
Jan 09, 2024 12.01 12.28 11.50 11.73 3,765,501 -0.27(-2.25%)
Jan 08, 2024 12.29 12.58 11.03 12.00 10,032,634 +0.10(+0.84%)
Jan 05, 2024 12.59 12.60 11.61 11.90 5,352,070 -0.63(-5.03%)
Jan 04, 2024 12.50 13.09 12.20 12.53 5,772,313 +0.20(+1.62%)
Jan 03, 2024 11.70 12.86 11.53 12.33 6,860,780 -0.27(-2.14%)
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.