Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2023 | 10.90 | 0 | -2.04(-15.73%) | |||
| Dec 28, 2023 | 9.200 | 13.50 | 9.110 | 12.94 | 70,391 | +3.83(+41.99%) |
| Dec 27, 2023 | 9.010 | 9.665 | 9.010 | 9.110 | 1,714 | +0.19(+2.13%) |
| Dec 26, 2023 | 9.630 | 9.630 | 8.920 | 8.920 | 1,426 | -0.91(-9.26%) |
| Dec 22, 2023 | 9.970 | 10.90 | 7.110 | 9.830 | 64,004 | -1.07(-9.82%) |
| Dec 21, 2023 | 11.88 | 11.88 | 10.90 | 10.90 | 2,456 | +0.10(+0.93%) |
| Dec 20, 2023 | 11.00 | 11.49 | 10.76 | 10.80 | 4,465 | -0.10(-0.92%) |
| Dec 18, 2023 | 10.90 | 62 | +0.10(+0.93%) | |||
| Dec 15, 2023 | 10.67 | 11.19 | 10.67 | 10.80 | 14,475 | +0.10(+0.93%) |
| Dec 14, 2023 | 10.67 | 10.70 | 10.67 | 10.70 | 265,467 | +0.03(+0.28%) |
| Dec 13, 2023 | 10.66 | 10.67 | 10.66 | 10.67 | 22,205 | +0.00(+0.00%) |
| Dec 12, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 474,940 | +0.02(+0.19%) |
| Dec 11, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 418 | -0.07(-0.65%) |
| Dec 07, 2023 | 10.72 | 603 | +0.07(+0.66%) | |||
| Dec 06, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 173,100 | -0.01(-0.09%) |
| Dec 05, 2023 | 10.65 | 10.66 | 10.64 | 10.66 | 106,596 | +0.01(+0.09%) |
| Dec 04, 2023 | 10.70 | 10.70 | 10.65 | 10.65 | 880 | +0.00(+0.00%) |
| Dec 01, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 2,804 | -0.05(-0.47%) |
| Nov 30, 2023 | 10.61 | 10.70 | 10.61 | 10.70 | 2,242 | +0.09(+0.85%) |
| Nov 29, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 119 | -0.04(-0.37%) |
| Nov 28, 2023 | 10.63 | 10.65 | 10.63 | 10.65 | 325 | +0.00(+0.00%) |
| Nov 22, 2023 | 10.65 | 73 | +0.03(+0.27%) | |||
| Nov 21, 2023 | 10.59 | 10.62 | 10.58 | 10.62 | 588 | +0.04(+0.38%) |
| Nov 20, 2023 | 10.61 | 10.65 | 10.58 | 10.58 | 624 | +0.00(+0.00%) |
| Nov 17, 2023 | 10.58 | 10.63 | 10.58 | 10.58 | 596 | +0.00(+0.00%) |
| Nov 16, 2023 | 10.65 | 10.65 | 10.58 | 10.58 | 1,062 | -0.05(-0.49%) |
| Nov 15, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 246 | +0.05(+0.50%) |
| Nov 13, 2023 | 10.58 | 344 | -0.07(-0.66%) | |||
| Nov 10, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.06(+0.57%) |
| Nov 08, 2023 | 10.59 | 0 | +0.02(+0.19%) | |||
| Nov 02, 2023 | 10.57 | 91 | +0.01(+0.09%) | |||
| Nov 01, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 217 | -0.02(-0.19%) |
| Oct 31, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 811 | -0.01(-0.09%) |
| Oct 30, 2023 | 10.60 | 10.60 | 10.58 | 10.59 | 100,420 | +0.01(+0.09%) |
| Oct 27, 2023 | 10.59 | 10.59 | 10.58 | 10.58 | 336 | -0.01(-0.06%) |
| Oct 25, 2023 | 10.59 | 101 | -0.01(-0.13%) | |||
| Oct 23, 2023 | 10.60 | 33 | +0.01(+0.08%) | |||
| Oct 20, 2023 | 10.65 | 10.65 | 10.59 | 10.59 | 59,172 | -0.04(-0.37%) |
| Oct 19, 2023 | 10.65 | 10.65 | 10.63 | 10.63 | 416 | +0.03(+0.28%) |
| Oct 17, 2023 | 10.60 | 0 | -0.01(-0.05%) | |||
| Oct 16, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 461 | +0.01(+0.05%) |
| Oct 13, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 30,000 | -0.01(-0.09%) |
| Oct 12, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 150 | +0.00(+0.00%) |
| Oct 11, 2023 | 10.65 | 10.65 | 10.60 | 10.61 | 420 | -0.04(-0.38%) |
| Oct 06, 2023 | 10.65 | 72 | +0.05(+0.48%) | |||
| Oct 05, 2023 | 10.54 | 10.60 | 10.54 | 10.60 | 1,145 | +0.06(+0.56%) |
| Oct 03, 2023 | 10.54 | 4 | -0.11(-1.03%) | |||
| Oct 02, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 160 | +0.12(+1.14%) |
| Sep 27, 2023 | 10.53 | 0 | +0.01(+0.10%) | |||
| Sep 22, 2023 | 10.52 | 200 | +0.00(+0.00%) | |||
| Sep 18, 2023 | 10.52 | 98 | -0.02(-0.19%) | |||
| Sep 08, 2023 | 10.54 | 142 | -0.01(-0.09%) | |||
| Sep 07, 2023 | 10.60 | 10.61 | 10.55 | 10.55 | 26,260 | -0.05(-0.47%) |
| Sep 01, 2023 | 10.60 | 0 | -0.05(-0.47%) | |||
| Aug 28, 2023 | 10.65 | 108 | +0.05(+0.47%) | |||
| Aug 25, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 263 | +0.00(+0.00%) |
| Aug 22, 2023 | 10.60 | 108 | -0.07(-0.66%) | |||
| Aug 16, 2023 | 10.67 | 90 | +0.07(+0.67%) | |||
| Aug 15, 2023 | 10.47 | 10.60 | 10.47 | 10.60 | 3,445 | +0.12(+1.18%) |
| Aug 14, 2023 | 10.49 | 10.49 | 10.47 | 10.47 | 6,270 | +0.00(+0.05%) |
| Aug 11, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 273 | +0.00(+0.00%) |
| Aug 07, 2023 | 10.47 | 177 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 10.47 | 10.47 | 10.46 | 10.47 | 3,758 | +0.01(+0.10%) |
| Aug 03, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 2,279 | +0.00(+0.00%) |
| Aug 02, 2023 | 10.46 | 10.49 | 10.46 | 10.46 | 853 | -0.01(-0.10%) |
| Aug 01, 2023 | 10.48 | 10.48 | 10.46 | 10.47 | 19,028 | -0.02(-0.16%) |
| Jul 31, 2023 | 10.47 | 10.49 | 10.47 | 10.49 | 1,047 | +0.04(+0.35%) |
| Jul 28, 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 423 | +0.00(+0.00%) |
| Jul 27, 2023 | 10.45 | 10.45 | 10.44 | 10.45 | 9,294 | +0.01(+0.10%) |
| Jul 26, 2023 | 10.47 | 10.47 | 10.38 | 10.44 | 128,285 | +0.03(+0.24%) |
| Jul 25, 2023 | 10.44 | 10.44 | 10.41 | 10.41 | 1,743 | +0.01(+0.14%) |
| Jul 24, 2023 | 10.46 | 10.60 | 10.40 | 10.40 | 29,687 | -0.06(-0.57%) |
| Jul 21, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 234 | +0.06(+0.58%) |
| Jul 19, 2023 | 10.40 | 120 | -0.04(-0.38%) | |||
| Jul 18, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 25,088 | +0.00(+0.00%) |
| Jul 13, 2023 | 10.44 | 110 | +0.06(+0.58%) | |||
| Jul 10, 2023 | 10.38 | 162 | -0.02(-0.19%) | |||
| Jun 29, 2023 | 10.40 | 5 | -0.04(-0.34%) | |||
| Jun 27, 2023 | 10.44 | 61 | +0.06(+0.54%) | |||
| Jun 26, 2023 | 10.43 | 10.43 | 10.38 | 10.38 | 1,932 | -0.00(-0.00%) |
| Jun 23, 2023 | 10.36 | 10.45 | 10.35 | 10.38 | 412,101 | +0.02(+0.19%) |
| Jun 22, 2023 | 10.33 | 10.36 | 10.33 | 10.36 | 37,459 | +0.03(+0.29%) |
| Jun 21, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 272 | +0.00(+0.00%) |
| Jun 20, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 103 | +0.01(+0.10%) |
| Jun 12, 2023 | 10.32 | 29 | +0.00(+0.00%) | |||
| Jun 09, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 1,308 | -0.03(-0.26%) |
| Jun 08, 2023 | 10.32 | 10.35 | 10.32 | 10.35 | 5,047 | +0.03(+0.26%) |
| Jun 06, 2023 | 10.32 | 66 | +0.02(+0.19%) | |||
| Jun 05, 2023 | 10.31 | 10.31 | 10.29 | 10.30 | 136,165 | +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.
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.
