Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 7.100 7.250 7.100 7.200 10,642 -0.01(-0.14%)
Feb 22, 2024 7.400 7.440 7.210 7.210 10,019 -0.04(-0.55%)
Feb 21, 2024 7.170 7.350 7.110 7.250 41,750 +0.03(+0.42%)
Feb 20, 2024 7.380 7.410 7.191 7.220 18,393 -0.75(-9.47%)
Feb 16, 2024 8.050 8.050 7.900 7.975 6,832 -0.36(-4.26%)
Feb 15, 2024 8.385 8.385 8.000 8.330 1,219 +0.30(+3.67%)
Feb 14, 2024 8.000 8.350 8.000 8.035 11,279 +0.12(+1.58%)
Feb 13, 2024 8.060 8.060 7.890 7.910 1,368 -0.30(-3.65%)
Feb 12, 2024 8.335 8.398 8.115 8.210 2,122 +0.13(+1.61%)
Feb 09, 2024 7.980 8.710 7.880 8.080 4,547 -0.42(-4.94%)
Feb 08, 2024 8.140 8.750 8.010 8.500 2,221 +0.20(+2.41%)
Feb 07, 2024 8.300 8.300 8.300 8.300 465 -0.12(-1.41%)
Feb 06, 2024 8.100 8.457 8.100 8.418 5,418 +0.70(+9.04%)
Feb 05, 2024 7.860 7.930 7.700 7.720 6,240 -0.37(-4.57%)
Feb 02, 2024 7.920 8.190 7.785 8.090 2,443 -0.13(-1.58%)
Feb 01, 2024 7.930 8.820 7.930 8.220 4,690 +0.07(+0.86%)
Jan 31, 2024 8.162 8.234 8.150 8.150 4,070 +0.00(+0.00%)
Jan 30, 2024 8.150 8.185 8.010 8.150 4,145 +0.01(+0.12%)
Jan 29, 2024 8.130 8.160 8.130 8.140 2,716 -0.20(-2.40%)
Jan 26, 2024 8.340 8.485 8.200 8.340 8,455 +0.20(+2.46%)
Jan 25, 2024 8.270 8.270 8.090 8.140 13,131 -0.39(-4.57%)
Jan 24, 2024 8.780 8.780 8.510 8.530 6,493 -0.07(-0.81%)
Jan 23, 2024 8.720 8.850 8.600 8.600 14,146 -0.42(-4.66%)
Jan 22, 2024 8.500 9.290 8.480 9.021 7,535 +0.14(+1.56%)
Jan 19, 2024 8.850 8.910 8.465 8.882 5,497 -0.03(-0.32%)
Jan 18, 2024 8.890 8.920 8.787 8.910 4,848 -0.16(-1.76%)
Jan 17, 2024 8.890 9.070 8.760 9.070 4,132 -0.13(-1.41%)
Jan 16, 2024 9.260 9.310 9.189 9.200 3,511 -0.42(-4.37%)
Jan 12, 2024 9.520 9.760 9.520 9.620 1,655 -0.08(-0.82%)
Jan 11, 2024 9.760 9.760 9.510 9.700 3,818 -0.11(-1.12%)
Jan 10, 2024 10.22 10.27 9.760 9.810 12,274 -0.74(-7.01%)
Jan 09, 2024 10.54 10.70 10.53 10.55 3,022 -0.21(-1.95%)
Jan 08, 2024 10.43 10.76 10.35 10.76 7,152 +0.34(+3.26%)
Jan 05, 2024 10.20 10.42 10.20 10.42 4,351 +0.00(+0.00%)
Jan 04, 2024 10.25 10.50 10.16 10.42 7,594 +0.54(+5.45%)
Jan 03, 2024 9.910 10.08 9.882 9.882 2,839 -0.36(-3.50%)
Jan 02, 2024 10.09 10.24 10.09 10.24 2,844 -0.13(-1.25%)
Dec 29, 2023 10.34 10.37 10.27 10.37 5,951 -0.00(-0.01%)
Dec 28, 2023 10.61 10.73 10.24 10.37 3,762 -0.23(-2.17%)
Dec 27, 2023 10.51 10.60 10.48 10.60 3,154 +0.61(+6.11%)
Dec 26, 2023 9.880 9.990 9.768 9.990 6,660 +0.11(+1.11%)
Dec 22, 2023 9.970 10.09 9.880 9.880 3,293 -0.12(-1.20%)
Dec 21, 2023 10.16 10.17 10.00 10.00 10,990 -0.56(-5.30%)
Dec 20, 2023 10.54 10.56 9.900 10.56 4,759 +0.22(+2.13%)
Dec 19, 2023 10.35 10.49 10.10 10.34 5,950 -0.01(-0.10%)
Dec 18, 2023 10.59 10.59 10.16 10.35 5,097 -0.41(-3.80%)
Dec 15, 2023 10.70 10.76 10.60 10.76 5,168 -0.17(-1.53%)
Dec 14, 2023 10.65 10.93 10.63 10.93 8,410 +0.77(+7.55%)
Dec 13, 2023 10.25 10.35 10.10 10.16 7,593 -0.49(-4.60%)
Dec 12, 2023 10.36 10.65 10.36 10.65 1,765 -0.34(-3.09%)
Dec 11, 2023 10.71 10.99 10.56 10.99 3,302 -0.16(-1.43%)
Dec 08, 2023 11.15 11.30 10.91 11.15 2,896 -0.14(-1.27%)
Dec 07, 2023 11.00 11.31 10.95 11.29 4,166 +0.24(+2.20%)
Dec 06, 2023 11.31 11.39 11.05 11.05 3,201 -0.45(-3.91%)
Dec 05, 2023 11.65 11.65 11.50 11.50 2,978 +0.03(+0.22%)
Dec 04, 2023 11.08 11.96 11.08 11.47 2,261 -0.03(-0.25%)
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.