Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 7.000 | 162 | -0.80(-10.26%) | |||
May 24, 2024 | 7.801 | 50 | -0.51(-6.13%) | |||
May 15, 2024 | 8.310 | 0 | +0.37(+4.71%) | |||
May 10, 2024 | 7.936 | 5 | -0.16(-2.02%) | |||
May 09, 2024 | 7.870 | 8.100 | 7.868 | 8.100 | 1,344 | +0.00(+0.00%) |
May 03, 2024 | 8.100 | 0 | -0.05(-0.61%) | |||
May 01, 2024 | 8.150 | 0 | -0.03(-0.34%) | |||
Apr 30, 2024 | 8.050 | 8.178 | 8.050 | 8.178 | 572 | +0.64(+8.53%) |
Apr 24, 2024 | 7.535 | 4,680 | +0.23(+3.22%) | |||
Apr 22, 2024 | 7.300 | 12 | +0.05(+0.69%) | |||
Apr 19, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 1,064 | -0.80(-9.94%) |
Apr 03, 2024 | 8.050 | 97 | +0.05(+0.63%) | |||
Apr 02, 2024 | 7.841 | 8.110 | 7.834 | 8.000 | 1,082 | -0.06(-0.75%) |
Apr 01, 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 276 | -0.26(-3.12%) |
Mar 28, 2024 | 8.320 | 8.320 | 8.250 | 8.320 | 2,639 | +0.22(+2.78%) |
Mar 27, 2024 | 8.000 | 8.095 | 8.000 | 8.095 | 382 | +0.10(+1.19%) |
Mar 26, 2024 | 7.897 | 8.000 | 7.897 | 8.000 | 748 | +0.32(+4.15%) |
Mar 25, 2024 | 7.681 | 7.681 | 7.681 | 7.681 | 287 | +0.37(+5.11%) |
Mar 21, 2024 | 7.308 | 95 | +0.06(+0.80%) | |||
Mar 20, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 124 | +0.45(+6.62%) |
Mar 18, 2024 | 6.800 | 657 | +0.15(+2.25%) | |||
Mar 13, 2024 | 6.650 | 70 | +0.65(+10.84%) | |||
Mar 12, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 255 | -0.53(-8.14%) |
Mar 07, 2024 | 6.532 | 502 | -0.05(-0.81%) | |||
Mar 06, 2024 | 6.585 | 6.585 | 6.585 | 6.585 | 363 | +0.10(+1.56%) |
Mar 05, 2024 | 6.505 | 6.510 | 6.484 | 6.484 | 917 | -0.09(-1.37%) |
Mar 04, 2024 | 6.500 | 6.581 | 6.500 | 6.574 | 689 | -0.26(-3.75%) |
Feb 28, 2024 | 6.830 | 68 | +0.04(+0.64%) | |||
Feb 27, 2024 | 6.787 | 6.787 | 6.787 | 6.787 | 2,446 | +0.09(+1.29%) |
Feb 26, 2024 | 6.700 | 6.700 | 6.700 | 6.700 | 341 | -0.05(-0.74%) |
Feb 15, 2024 | 6.750 | 771 | +0.07(+0.97%) | |||
Feb 09, 2024 | 6.685 | 430 | +0.11(+1.69%) | |||
Feb 07, 2024 | 6.574 | 353 | +0.02(+0.36%) | |||
Jan 26, 2024 | 6.550 | 388 | -0.07(-1.06%) | |||
Jan 25, 2024 | 6.620 | 6.620 | 6.620 | 6.620 | 1,357 | -0.01(-0.10%) |
Jan 24, 2024 | 6.705 | 6.705 | 6.627 | 6.627 | 1,878 | -0.17(-2.55%) |
Jan 23, 2024 | 6.800 | 6.800 | 6.800 | 6.800 | 487 | -0.02(-0.26%) |
Jan 09, 2024 | 6.817 | 62 | -0.18(-2.61%) | |||
Jan 08, 2024 | 6.900 | 7.000 | 6.900 | 7.000 | 619 | +0.07(+0.99%) |
Jan 04, 2024 | 6.932 | 15 | -0.07(-1.06%) | |||
Dec 29, 2023 | 7.006 | 75 | -0.01(-0.10%) | |||
Dec 27, 2023 | 7.013 | 198 | +0.61(+9.58%) | |||
Dec 26, 2023 | 6.500 | 6.500 | 6.400 | 6.400 | 1,513 | -0.26(-3.95%) |
Dec 22, 2023 | 6.663 | 6.663 | 6.663 | 6.663 | 400 | +0.02(+0.35%) |
Dec 21, 2023 | 6.600 | 6.653 | 6.600 | 6.640 | 621 | -0.11(-1.63%) |
Dec 20, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 2,151 | +0.18(+2.66%) |
Dec 19, 2023 | 6.575 | 6.575 | 6.575 | 6.575 | 756 | -0.03(-0.38%) |
Dec 15, 2023 | 6.600 | 662 | +0.05(+0.76%) | |||
Dec 14, 2023 | 6.550 | 6.550 | 6.550 | 6.550 | 955 | -0.01(-0.16%) |
Dec 13, 2023 | 6.400 | 6.561 | 6.400 | 6.561 | 1,342 | +0.16(+2.51%) |
Dec 12, 2023 | 6.508 | 6.508 | 6.400 | 6.400 | 1,585 | -0.23(-3.41%) |
Dec 07, 2023 | 6.626 | 81 | -0.00(-0.06%) | |||
Dec 06, 2023 | 6.630 | 6.630 | 6.630 | 6.630 | 937 | +0.14(+2.16%) |
Dec 04, 2023 | 6.490 | 98 | -0.01(-0.16%) |
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.
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.