Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.600 9.680 9.520 9.620 470,398 -0.04(-0.41%)
Jun 13, 2024 9.790 9.850 9.630 9.660 450,892 -0.12(-1.23%)
Jun 12, 2024 9.950 9.990 9.769 9.780 511,668 -0.07(-0.71%)
Jun 11, 2024 9.800 9.930 9.800 9.850 517,001 -0.02(-0.20%)
Jun 10, 2024 9.800 9.885 9.750 9.870 292,218 +0.06(+0.61%)
Jun 07, 2024 9.760 9.860 9.760 9.810 473,579 -0.03(-0.30%)
Jun 06, 2024 9.850 9.920 9.740 9.840 706,696 -0.02(-0.20%)
Jun 05, 2024 9.830 9.900 9.770 9.860 778,830 +0.01(+0.10%)
Jun 04, 2024 9.938 9.938 9.811 9.850 935,915 -0.07(-0.69%)
Jun 03, 2024 9.840 10.01 9.840 9.918 943,240 +0.13(+1.29%)
May 31, 2024 9.792 9.811 9.743 9.792 297,161 +0.06(+0.60%)
May 30, 2024 9.714 9.757 9.689 9.733 257,848 +0.09(+0.91%)
May 29, 2024 9.704 9.728 9.626 9.645 332,461 -0.09(-0.90%)
May 28, 2024 9.704 9.777 9.675 9.733 445,758 +0.04(+0.40%)
May 24, 2024 9.558 9.694 9.548 9.694 289,333 +0.19(+2.05%)
May 23, 2024 9.606 9.606 9.490 9.499 358,453 -0.05(-0.51%)
May 22, 2024 9.665 9.675 9.519 9.548 384,729 -0.09(-0.91%)
May 21, 2024 9.597 9.655 9.582 9.636 369,116 +0.06(+0.61%)
May 20, 2024 9.567 9.626 9.548 9.577 287,093 -0.01(-0.10%)
May 17, 2024 9.597 9.626 9.572 9.587 207,641 +0.02(+0.20%)
May 16, 2024 9.538 9.621 9.520 9.567 324,782 +0.05(+0.51%)
May 15, 2024 9.645 9.665 9.490 9.519 418,369 -0.06(-0.61%)
May 14, 2024 9.548 9.655 9.548 9.577 406,108 +0.03(+0.31%)
May 13, 2024 9.490 9.548 9.480 9.548 337,560 +0.08(+0.82%)
May 10, 2024 9.451 9.538 9.402 9.470 465,125 +0.05(+0.52%)
May 09, 2024 9.246 9.538 9.246 9.421 538,240 +0.21(+2.33%)
May 08, 2024 9.256 9.363 9.163 9.207 495,791 -0.13(-1.36%)
May 07, 2024 9.363 9.392 9.285 9.334 388,603 -0.05(-0.52%)
May 06, 2024 9.295 9.460 9.265 9.382 410,764 +0.16(+1.69%)
May 03, 2024 9.256 9.298 9.207 9.226 288,999 +0.04(+0.42%)
May 02, 2024 9.324 9.324 9.168 9.187 371,755 -0.07(-0.74%)
May 01, 2024 9.080 9.265 9.080 9.256 351,397 +0.21(+2.37%)
Apr 30, 2024 9.080 9.105 9.012 9.041 328,177 -0.06(-0.64%)
Apr 29, 2024 9.110 9.168 9.056 9.100 351,942 +0.02(+0.21%)
Apr 26, 2024 9.012 9.105 8.993 9.080 242,102 +0.08(+0.87%)
Apr 25, 2024 9.002 9.046 8.973 9.002 342,233 -0.01(-0.11%)
Apr 24, 2024 9.012 9.037 8.973 9.012 355,926 -0.01(-0.11%)
Apr 23, 2024 9.119 9.178 9.007 9.022 637,100 -0.06(-0.64%)
Apr 22, 2024 8.983 9.110 8.983 9.080 550,270 +0.13(+1.41%)
Apr 19, 2024 9.012 9.036 8.954 8.954 411,698 -0.06(-0.65%)
Apr 18, 2024 9.022 9.119 8.988 9.012 431,057 +0.03(+0.33%)
Apr 17, 2024 8.963 9.022 8.934 8.983 257,163 +0.04(+0.44%)
Apr 16, 2024 8.876 8.944 8.817 8.944 375,806 +0.05(+0.55%)
Apr 15, 2024 9.041 9.051 8.866 8.895 334,684 -0.04(-0.44%)
Apr 12, 2024 9.139 9.144 8.915 8.934 329,173 -0.23(-2.55%)
Apr 11, 2024 9.012 9.168 8.973 9.168 503,170 +0.15(+1.62%)
Apr 10, 2024 9.022 9.139 8.963 9.022 391,963 -0.12(-1.28%)
Apr 09, 2024 9.002 9.139 9.002 9.139 557,437 +0.12(+1.30%)
Apr 08, 2024 9.100 9.148 9.002 9.022 404,405 -0.04(-0.43%)
Apr 05, 2024 8.973 9.071 8.973 9.061 281,577 +0.10(+1.09%)
Apr 04, 2024 9.061 9.100 8.944 8.963 452,981 -0.05(-0.54%)
Apr 03, 2024 8.993 9.071 8.983 9.012 437,234 +0.02(+0.22%)
Apr 02, 2024 8.963 9.046 8.934 8.993 421,723 +0.00(+0.00%)
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.