Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 7.810 | 7.880 | 7.810 | 7.850 | 6,324 | +0.00(+0.00%) |
May 28, 2024 | 7.870 | 7.870 | 7.810 | 7.850 | 8,742 | +0.01(+0.13%) |
May 23, 2024 | 7.840 | 645 | +0.07(+0.90%) | |||
May 22, 2024 | 7.900 | 7.900 | 7.770 | 7.770 | 931 | -0.08(-1.02%) |
May 21, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 164 | +0.06(+0.77%) |
May 20, 2024 | 7.790 | 7.790 | 7.790 | 7.790 | 121 | -0.13(-1.64%) |
May 15, 2024 | 7.920 | 45 | -0.08(-1.00%) | |||
May 14, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.05(+0.63%) |
May 13, 2024 | 7.970 | 7.970 | 7.950 | 7.950 | 7,650 | -0.02(-0.25%) |
May 10, 2024 | 7.940 | 8.000 | 7.930 | 7.970 | 9,039 | +0.07(+0.89%) |
May 09, 2024 | 7.890 | 7.900 | 7.890 | 7.900 | 1,795 | +0.00(+0.00%) |
May 06, 2024 | 7.900 | 2 | -0.04(-0.50%) | |||
May 03, 2024 | 7.930 | 7.940 | 7.930 | 7.940 | 457 | +0.15(+1.93%) |
May 02, 2024 | 7.820 | 7.820 | 7.790 | 7.790 | 5,714 | -0.02(-0.26%) |
May 01, 2024 | 7.840 | 7.840 | 7.810 | 7.810 | 856 | -0.09(-1.14%) |
Apr 29, 2024 | 7.900 | 22 | -0.05(-0.63%) | |||
Apr 26, 2024 | 7.950 | 7.950 | 7.928 | 7.950 | 1,817 | -0.04(-0.50%) |
Apr 23, 2024 | 7.990 | 0 | -0.01(-0.13%) | |||
Apr 22, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 12,105 | -0.02(-0.25%) |
Apr 19, 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 580 | +0.02(+0.25%) |
Apr 18, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 725 | +0.17(+2.17%) |
Apr 16, 2024 | 7.830 | 0 | +0.02(+0.26%) | |||
Apr 15, 2024 | 7.950 | 7.960 | 7.804 | 7.810 | 9,470 | -0.18(-2.25%) |
Apr 12, 2024 | 7.975 | 7.992 | 7.975 | 7.990 | 806 | +0.00(+0.00%) |
Apr 11, 2024 | 8.000 | 8.000 | 7.950 | 7.990 | 3,327 | -0.01(-0.12%) |
Apr 10, 2024 | 8.000 | 8.000 | 7.993 | 8.000 | 1,486 | +0.00(+0.00%) |
Apr 09, 2024 | 8.000 | 8.000 | 7.985 | 8.000 | 1,000 | +0.00(+0.00%) |
Apr 08, 2024 | 8.000 | 8.000 | 7.950 | 8.000 | 8,150 | -0.02(-0.25%) |
Apr 05, 2024 | 7.984 | 8.020 | 7.975 | 8.020 | 1,516 | +0.02(+0.25%) |
Apr 04, 2024 | 8.000 | 8.000 | 7.950 | 8.000 | 25,509 | +0.00(+0.00%) |
Apr 03, 2024 | 8.000 | 8.000 | 7.975 | 8.000 | 4,667 | +0.01(+0.13%) |
Apr 02, 2024 | 7.990 | 8.000 | 7.980 | 7.990 | 3,646 | -0.01(-0.12%) |
Apr 01, 2024 | 8.390 | 8.390 | 7.925 | 8.000 | 7,154 | -0.30(-3.62%) |
Mar 27, 2024 | 8.300 | 0 | +0.20(+2.47%) | |||
Mar 26, 2024 | 8.210 | 8.210 | 8.100 | 8.100 | 1,017 | -0.29(-3.46%) |
Mar 25, 2024 | 8.360 | 8.390 | 8.360 | 8.390 | 1,003 | +0.00(+0.00%) |
Mar 22, 2024 | 8.390 | 8.390 | 8.380 | 8.390 | 1,707 | -0.01(-0.12%) |
Mar 21, 2024 | 8.390 | 8.400 | 8.390 | 8.400 | 573 | +0.01(+0.12%) |
Mar 19, 2024 | 8.390 | 0 | +0.11(+1.33%) | |||
Mar 13, 2024 | 8.280 | 5 | +0.25(+3.11%) | |||
Mar 12, 2024 | 8.030 | 8.030 | 8.030 | 8.030 | 151 | -0.33(-3.95%) |
Mar 11, 2024 | 8.360 | 8.360 | 8.360 | 8.360 | 212 | +0.11(+1.33%) |
Mar 08, 2024 | 8.000 | 8.250 | 7.934 | 8.250 | 33,537 | +0.33(+4.10%) |
Mar 07, 2024 | 7.910 | 8.000 | 7.875 | 7.925 | 4,150 | -0.04(-0.44%) |
Mar 06, 2024 | 7.961 | 8.085 | 7.900 | 7.960 | 13,973 | -0.04(-0.50%) |
Mar 05, 2024 | 8.050 | 8.050 | 7.990 | 8.000 | 2,699 | -0.01(-0.12%) |
Mar 04, 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 366 | -0.02(-0.25%) |
Mar 01, 2024 | 8.030 | 8.030 | 8.030 | 8.030 | 459 | +0.01(+0.12%) |
Feb 29, 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 816 | -0.02(-0.25%) |
Feb 28, 2024 | 8.100 | 8.100 | 8.040 | 8.040 | 776 | -0.02(-0.25%) |
Feb 27, 2024 | 8.090 | 8.090 | 8.060 | 8.060 | 2,838 | +0.00(+0.00%) |
Feb 21, 2024 | 8.060 | 79 | -0.09(-1.10%) | |||
Feb 13, 2024 | 8.150 | 38 | -0.08(-0.98%) | |||
Feb 09, 2024 | 8.231 | 19 | -0.25(-2.94%) | |||
Feb 06, 2024 | 8.480 | 65 | -0.26(-2.97%) | |||
Feb 05, 2024 | 9.000 | 9.000 | 8.740 | 8.740 | 1,120 | -0.38(-4.18%) |
Feb 02, 2024 | 9.121 | 9.121 | 9.121 | 9.121 | 205 | -0.53(-5.52%) |
Jan 31, 2024 | 9.654 | 2 | +0.20(+2.16%) | |||
Jan 26, 2024 | 9.450 | 2 | -0.54(-5.41%) | |||
Jan 24, 2024 | 9.990 | 125 | +0.13(+1.32%) | |||
Jan 23, 2024 | 9.990 | 9.990 | 9.840 | 9.859 | 2,699 | -0.13(-1.31%) |
Jan 22, 2024 | 10.00 | 10.00 | 9.990 | 9.990 | 3,067 | +0.01(+0.10%) |
Jan 18, 2024 | 9.980 | 2 | -0.02(-0.20%) | |||
Jan 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 148 | +0.00(+0.00%) |
Jan 12, 2024 | 10.000 | 28 | +0.40(+4.16%) | |||
Jan 11, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 107 | +0.10(+1.05%) |
Jan 08, 2024 | 9.500 | 192 | -0.25(-2.56%) | |||
Jan 05, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 122 | -0.25(-2.50%) |
Jan 04, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 120 | +0.00(+0.00%) |
Jan 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 368 | +0.05(+0.50%) |
Jan 02, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 111 | -0.05(-0.50%) |
Dec 28, 2023 | 10.00 | 0 | +0.44(+4.65%) | |||
Dec 22, 2023 | 9.556 | 2 | -0.82(-7.94%) | |||
Dec 20, 2023 | 10.38 | 2 | +0.00(+0.00%) | |||
Dec 19, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 189 | +0.08(+0.78%) |
Dec 13, 2023 | 10.30 | 7 | +0.15(+1.48%) | |||
Dec 12, 2023 | 10.13 | 10.35 | 10.13 | 10.15 | 3,203 | -0.10(-0.98%) |
Dec 11, 2023 | 9.880 | 10.25 | 9.790 | 10.25 | 3,064 | +1.30(+14.53%) |
Nov 30, 2023 | 8.950 | 16 | -0.04(-0.44%) | |||
Nov 09, 2023 | 8.990 | 20 | -0.01(-0.11%) | |||
Nov 07, 2023 | 9.000 | 31 | -0.00(-0.00%) | |||
Nov 06, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 241 | -0.50(-5.26%) |
Nov 03, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 342 | +0.00(+0.00%) |
Nov 02, 2023 | 9.500 | 9.500 | 9.393 | 9.500 | 6,167 | +0.24(+2.54%) |
Oct 31, 2023 | 9.264 | 0 | -0.05(-0.54%) | |||
Oct 30, 2023 | 9.300 | 9.600 | 9.300 | 9.315 | 2,301 | -0.09(-0.90%) |
Oct 24, 2023 | 9.400 | 5 | -0.02(-0.21%) | |||
Oct 19, 2023 | 9.420 | 5 | +0.36(+3.97%) | |||
Oct 17, 2023 | 9.060 | 20 | -1.52(-14.37%) | |||
Oct 16, 2023 | 10.58 | 10.58 | 10.54 | 10.58 | 2,274 | +0.58(+5.80%) |
Oct 11, 2023 | 10.00 | 22 | -0.01(-0.10%) | |||
Oct 09, 2023 | 10.01 | 38 | -0.03(-0.30%) | |||
Oct 06, 2023 | 10.25 | 10.25 | 10.04 | 10.04 | 417 | -0.45(-4.29%) |
Oct 03, 2023 | 10.49 | 100 | +0.42(+4.17%) | |||
Sep 27, 2023 | 10.07 | 48 | -0.24(-2.33%) | |||
Sep 26, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 102 | +0.02(+0.19%) |
Sep 25, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 143 | +0.03(+0.29%) |
Sep 22, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 102 | -0.34(-3.21%) |
Sep 13, 2023 | 10.60 | 5 | +0.00(+0.00%) | |||
Sep 06, 2023 | 10.60 | 57 | -0.10(-0.93%) | |||
Aug 30, 2023 | 10.70 | 45 | +0.43(+4.16%) | |||
Aug 29, 2023 | 10.62 | 10.62 | 10.00 | 10.27 | 1,445 | -0.75(-6.79%) |
Aug 21, 2023 | 11.02 | 74 | +0.02(+0.19%) | |||
Aug 17, 2023 | 11.00 | 18 | +0.00(+0.00%) | |||
Aug 15, 2023 | 11.00 | 50 | -0.00(-0.00%) | |||
Aug 11, 2023 | 11.00 | 0 | +0.60(+5.77%) | |||
Aug 04, 2023 | 10.40 | 0 | -0.24(-2.26%) | |||
Aug 03, 2023 | 11.00 | 11.00 | 10.64 | 10.64 | 851 | +0.34(+3.30%) |
Aug 02, 2023 | 10.32 | 10.32 | 10.30 | 10.30 | 459 | +0.00(+0.00%) |
Jul 31, 2023 | 10.30 | 8 | +0.10(+0.98%) | |||
Jul 24, 2023 | 10.20 | 7 | -0.55(-5.12%) | |||
Jul 19, 2023 | 10.75 | 10 | +0.45(+4.37%) | |||
Jul 12, 2023 | 10.30 | 2 | -0.22(-2.09%) | |||
Jul 11, 2023 | 10.41 | 10.52 | 10.41 | 10.52 | 825 | +1.01(+10.62%) |
Jul 10, 2023 | 9.510 | 9.510 | 9.510 | 9.510 | 225 | -1.69(-15.09%) |
Jun 28, 2023 | 11.20 | 6 | +0.20(+1.82%) | |||
Jun 27, 2023 | 11.10 | 11.20 | 11.00 | 11.00 | 1,053 | +0.00(+0.00%) |
Jun 26, 2023 | 10.76 | 11.00 | 10.75 | 11.00 | 1,185 | +0.65(+6.28%) |
Jun 22, 2023 | 10.35 | 134 | -1.35(-11.54%) | |||
Jun 21, 2023 | 11.69 | 11.70 | 11.65 | 11.70 | 1,153 | +0.00(+0.00%) |
Jun 20, 2023 | 9.760 | 12.66 | 9.760 | 11.70 | 3,373 | +1.95(+20.00%) |
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.