Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.400 7.800 7.335 7.750 1,812,321 +0.35(+4.73%)
Jun 20, 2024 7.340 7.440 6.990 7.400 926,579 -0.01(-0.13%)
Jun 18, 2024 7.400 7.570 7.190 7.410 657,813 +0.01(+0.14%)
Jun 17, 2024 7.370 7.430 7.080 7.400 524,705 +0.02(+0.27%)
Jun 14, 2024 7.270 7.440 7.240 7.380 400,362 +0.01(+0.14%)
Jun 13, 2024 7.640 7.730 7.200 7.370 547,866 -0.29(-3.79%)
Jun 12, 2024 7.710 7.850 7.630 7.660 341,229 +0.09(+1.19%)
Jun 11, 2024 7.390 7.800 7.310 7.570 453,012 +0.13(+1.75%)
Jun 10, 2024 7.390 7.550 7.320 7.440 563,236 -0.01(-0.13%)
Jun 07, 2024 7.790 7.825 7.380 7.450 589,464 -0.31(-3.99%)
Jun 06, 2024 8.280 8.290 7.730 7.760 524,767 -0.48(-5.83%)
Jun 05, 2024 7.600 8.340 7.420 8.240 937,631 +0.69(+9.14%)
Jun 04, 2024 7.770 7.770 7.505 7.550 686,769 -0.30(-3.82%)
Jun 03, 2024 7.960 8.165 7.740 7.850 781,451 -0.04(-0.57%)
May 31, 2024 7.700 7.900 7.590 7.895 823,851 +0.22(+2.93%)
May 30, 2024 7.570 7.700 7.480 7.670 720,119 +0.07(+0.92%)
May 29, 2024 7.710 7.790 7.520 7.600 718,425 -0.30(-3.80%)
May 28, 2024 7.780 8.530 7.765 7.900 1,206,358 +0.19(+2.46%)
May 24, 2024 7.510 7.760 7.510 7.710 876,667 +0.21(+2.80%)
May 23, 2024 7.360 7.520 7.250 7.500 762,874 +0.13(+1.83%)
May 22, 2024 7.510 7.600 7.355 7.365 586,280 -0.17(-2.19%)
May 21, 2024 7.960 8.100 7.520 7.530 858,470 -0.37(-4.68%)
May 20, 2024 8.070 8.200 7.690 7.900 829,943 -0.20(-2.47%)
May 17, 2024 8.190 8.250 7.965 8.100 656,923 -0.05(-0.61%)
May 16, 2024 7.910 8.330 7.740 8.150 1,245,401 +0.67(+8.96%)
May 15, 2024 7.820 7.930 7.450 7.480 722,970 -0.24(-3.11%)
May 14, 2024 7.450 7.815 7.400 7.720 599,290 +0.26(+3.49%)
May 13, 2024 7.460 7.665 7.385 7.460 810,098 -0.03(-0.40%)
May 10, 2024 8.210 8.250 7.310 7.490 1,091,561 -0.58(-7.19%)
May 09, 2024 8.040 8.990 8.030 8.070 1,037,554 -0.31(-3.70%)
May 08, 2024 8.470 8.570 7.870 8.380 1,292,621 -0.21(-2.44%)
May 07, 2024 8.520 8.700 8.355 8.590 594,598 +0.05(+0.59%)
May 06, 2024 9.070 9.230 8.330 8.540 815,881 -0.48(-5.32%)
May 03, 2024 9.140 9.240 8.860 9.020 558,694 +0.03(+0.33%)
May 02, 2024 9.310 9.320 8.580 8.990 700,038 -0.11(-1.21%)
May 01, 2024 9.070 9.250 8.725 9.100 646,835 -0.01(-0.11%)
Apr 30, 2024 9.380 9.500 8.890 9.110 773,455 -0.28(-2.98%)
Apr 29, 2024 9.330 9.450 9.020 9.390 966,452 -0.03(-0.32%)
Apr 26, 2024 8.290 9.500 8.290 9.420 1,409,348 +1.15(+13.97%)
Apr 25, 2024 8.560 8.929 8.175 8.265 1,028,511 -0.44(-5.05%)
Apr 24, 2024 8.690 8.910 8.500 8.705 697,486 +0.04(+0.52%)
Apr 23, 2024 8.400 8.830 8.350 8.660 692,974 +0.26(+3.10%)
Apr 22, 2024 8.150 8.510 7.935 8.400 1,052,544 +0.24(+2.94%)
Apr 19, 2024 7.910 8.260 7.840 8.160 673,961 +0.08(+0.99%)
Apr 18, 2024 7.800 8.220 7.750 8.080 958,875 +0.29(+3.72%)
Apr 17, 2024 8.070 8.575 7.520 7.790 1,308,776 -0.23(-2.87%)
Apr 16, 2024 7.450 8.080 7.360 8.020 1,515,090 +0.96(+13.68%)
Apr 15, 2024 7.410 7.530 6.800 7.055 569,239 -0.36(-4.79%)
Apr 12, 2024 7.450 7.490 7.130 7.410 449,099 -0.03(-0.40%)
Apr 11, 2024 7.690 7.750 7.000 7.440 622,131 -0.16(-2.11%)
Apr 10, 2024 7.260 7.660 7.250 7.600 661,021 +0.00(+0.00%)
Apr 09, 2024 7.850 7.920 7.550 7.600 649,838 -0.26(-3.31%)
Apr 08, 2024 7.530 7.950 7.375 7.860 666,775 +0.36(+4.80%)
Apr 05, 2024 7.250 7.620 7.080 7.500 509,021 +0.25(+3.45%)
Apr 04, 2024 7.420 7.650 7.220 7.250 783,593 -0.12(-1.63%)
Apr 03, 2024 7.000 7.490 6.961 7.370 884,517 +0.34(+4.84%)
Apr 02, 2024 6.630 7.110 6.570 7.030 852,407 +0.21(+3.08%)
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.