Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |||
Dec 01, 2023 | 6.370 | 6.500 | 6.370 | 6.500 | 3,174 | +0.14(+2.26%) |
Nov 29, 2023 | 6.356 | 37 | +0.16(+2.52%) | |||
Nov 28, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 1,337 | +0.00(+0.00%) |
Nov 27, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 200 | -0.09(-1.37%) |
Nov 20, 2023 | 6.286 | 0 | -0.02(-0.38%) | |||
Nov 14, 2023 | 6.310 | 253 | +0.21(+3.44%) | |||
Nov 13, 2023 | 6.017 | 6.100 | 6.017 | 6.100 | 1,282 | +0.00(+0.00%) |
Nov 10, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 256 | -0.05(-0.76%) |
Nov 09, 2023 | 6.147 | 6.147 | 6.147 | 6.147 | 109 | -0.17(-2.66%) |
Nov 03, 2023 | 6.315 | 215 | +0.13(+2.18%) | |||
Nov 02, 2023 | 6.150 | 6.180 | 6.150 | 6.180 | 2,285 | +0.14(+2.29%) |
Nov 01, 2023 | 6.000 | 6.042 | 6.000 | 6.042 | 318 | +0.19(+3.18%) |
Oct 30, 2023 | 5.856 | 94 | -0.14(-2.41%) | |||
Oct 26, 2023 | 6.000 | 96 | +0.00(+0.00%) | |||
Oct 25, 2023 | 5.000 | 6.000 | 5.000 | 6.000 | 1,428 | +0.06(+1.04%) |
Oct 24, 2023 | 5.938 | 5.938 | 5.938 | 5.938 | 259 | -0.34(-5.44%) |
Oct 18, 2023 | 6.280 | 0 | -0.25(-3.83%) | |||
Oct 17, 2023 | 6.500 | 6.530 | 6.500 | 6.530 | 693 | -0.33(-4.81%) |
Oct 02, 2023 | 6.860 | 37 | -0.00(-0.05%) | |||
Sep 29, 2023 | 6.863 | 6.863 | 6.863 | 6.863 | 167 | -0.31(-4.30%) |
Sep 22, 2023 | 7.172 | 120 | -1.08(-13.07%) | |||
Sep 15, 2023 | 8.250 | 158 | +0.38(+4.83%) | |||
Sep 14, 2023 | 7.870 | 7.870 | 7.870 | 7.870 | 156 | +0.01(+0.13%) |
Sep 13, 2023 | 7.860 | 7.860 | 7.860 | 7.860 | 318 | -0.14(-1.75%) |
Sep 11, 2023 | 8.000 | 10 | +0.43(+5.73%) | |||
Sep 08, 2023 | 7.566 | 7.566 | 7.566 | 7.566 | 101 | -0.06(-0.76%) |
Sep 06, 2023 | 7.624 | 32 | +0.08(+1.10%) | |||
Sep 05, 2023 | 7.490 | 7.542 | 7.490 | 7.542 | 809 | +0.54(+7.74%) |
Aug 30, 2023 | 7.000 | 28 | +0.41(+6.28%) | |||
Aug 25, 2023 | 6.586 | 5 | +0.09(+1.33%) | |||
Aug 24, 2023 | 6.580 | 6.580 | 6.500 | 6.500 | 539 | -0.20(-2.99%) |
Aug 23, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 307 | -0.30(-4.29%) |
Aug 17, 2023 | 7.000 | 0 | +0.29(+4.32%) | |||
Aug 15, 2023 | 6.710 | 0 | +0.00(+0.00%) | |||
Aug 14, 2023 | 6.710 | 6.710 | 6.710 | 6.710 | 187 | -0.29(-4.14%) |
Aug 08, 2023 | 7.000 | 0 | +0.14(+2.04%) | |||
Aug 03, 2023 | 6.860 | 122 | -0.09(-1.29%) | |||
Aug 01, 2023 | 6.950 | 0 | +0.00(+0.00%) | |||
Jul 31, 2023 | 6.950 | 6.950 | 6.907 | 6.950 | 614 | +0.45(+6.92%) |
Jul 28, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 174 | +0.00(+0.00%) |
Jul 26, 2023 | 6.500 | 0 | -0.04(-0.59%) | |||
Jul 25, 2023 | 6.539 | 6.539 | 6.539 | 6.539 | 453 | -0.03(-0.47%) |
Jul 24, 2023 | 6.570 | 6.570 | 6.570 | 6.570 | 212 | +0.00(+0.00%) |
Jul 21, 2023 | 6.570 | 6.570 | 6.570 | 6.570 | 691 | -0.07(-1.05%) |
Jul 19, 2023 | 6.640 | 1 | -0.00(-0.02%) | |||
Jul 13, 2023 | 6.641 | 0 | -0.10(-1.47%) | |||
Jul 12, 2023 | 6.740 | 6.740 | 6.740 | 6.740 | 201 | +0.34(+5.31%) |
Jul 11, 2023 | 6.400 | 6.400 | 6.400 | 6.400 | 112 | +0.00(+0.00%) |
Jul 07, 2023 | 6.400 | 3 | +0.00(+0.00%) | |||
Jul 05, 2023 | 6.400 | 0 | +0.40(+6.67%) | |||
Jul 03, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 503 | -0.46(-7.16%) |
Jun 22, 2023 | 6.463 | 25 | +0.06(+0.98%) | |||
Jun 21, 2023 | 6.400 | 6.400 | 6.400 | 6.400 | 450 | +0.40(+6.67%) |
Jun 20, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 135 | -0.60(-9.09%) |
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.