Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2023 | 9.750 | 1 | +0.00(+0.00%) | |||
Dec 12, 2023 | 9.750 | 15 | +0.45(+4.84%) | |||
Dec 08, 2023 | 9.300 | 26 | -0.31(-3.23%) | |||
Dec 05, 2023 | 9.610 | 29 | -0.09(-0.93%) | |||
Nov 22, 2023 | 9.700 | 14 | +0.20(+2.11%) | |||
Nov 21, 2023 | 9.980 | 10.00 | 9.500 | 9.500 | 1,098 | +0.10(+1.06%) |
Nov 20, 2023 | 9.400 | 9.400 | 9.400 | 9.400 | 223 | +0.00(+0.00%) |
Nov 17, 2023 | 10.22 | 10.24 | 9.400 | 9.400 | 1,141 | -0.88(-8.56%) |
Nov 16, 2023 | 10.25 | 10.29 | 10.25 | 10.28 | 1,126 | +0.03(+0.29%) |
Nov 15, 2023 | 10.06 | 10.25 | 9.990 | 10.25 | 2,666 | +0.25(+2.50%) |
Nov 14, 2023 | 9.600 | 10.00 | 9.600 | 10.00 | 580 | +0.75(+8.11%) |
Nov 13, 2023 | 8.800 | 9.250 | 8.800 | 9.250 | 460 | +0.55(+6.32%) |
Nov 10, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 159 | +0.10(+1.16%) |
Nov 09, 2023 | 8.599 | 8.800 | 8.599 | 8.600 | 1,063 | +0.29(+3.43%) |
Nov 06, 2023 | 8.315 | 21 | +0.51(+6.60%) | |||
Nov 03, 2023 | 7.800 | 7.810 | 7.800 | 7.800 | 997 | -0.45(-5.45%) |
Oct 27, 2023 | 8.250 | 151 | -0.21(-2.44%) | |||
Oct 26, 2023 | 8.250 | 8.457 | 7.770 | 8.457 | 3,274 | +0.46(+5.71%) |
Oct 25, 2023 | 7.900 | 8.000 | 7.900 | 8.000 | 802 | +0.25(+3.23%) |
Oct 24, 2023 | 7.900 | 8.000 | 7.750 | 7.750 | 1,554 | -0.56(-6.74%) |
Oct 18, 2023 | 8.310 | 0 | +0.08(+0.97%) | |||
Oct 17, 2023 | 8.230 | 8.230 | 8.230 | 8.230 | 164 | -0.02(-0.24%) |
Oct 13, 2023 | 8.250 | 3 | +0.49(+6.31%) | |||
Oct 12, 2023 | 7.980 | 7.980 | 7.760 | 7.760 | 576 | -0.67(-7.98%) |
Oct 06, 2023 | 8.433 | 9 | -0.13(-1.48%) | |||
Oct 04, 2023 | 8.560 | 1 | +0.04(+0.47%) | |||
Oct 03, 2023 | 8.130 | 8.530 | 8.130 | 8.520 | 877 | -0.03(-0.35%) |
Sep 25, 2023 | 8.550 | 29 | +0.45(+5.56%) | |||
Sep 22, 2023 | 8.640 | 8.640 | 8.100 | 8.100 | 492 | -0.35(-4.14%) |
Sep 21, 2023 | 8.450 | 8.450 | 8.450 | 8.450 | 2,419 | -0.84(-9.04%) |
Sep 15, 2023 | 9.290 | 8 | -0.02(-0.22%) | |||
Sep 13, 2023 | 9.310 | 6 | +0.01(+0.11%) | |||
Sep 11, 2023 | 9.300 | 60 | -0.26(-2.70%) | |||
Sep 07, 2023 | 9.558 | 13 | -0.74(-7.20%) | |||
Aug 29, 2023 | 10.30 | 317 | +0.00(+0.00%) | |||
Aug 23, 2023 | 10.30 | 69 | -0.20(-1.90%) | |||
Aug 22, 2023 | 11.50 | 11.82 | 10.50 | 10.50 | 2,100 | -0.74(-6.63%) |
Aug 21, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 177 | +0.24(+2.23%) |
Aug 18, 2023 | 10.50 | 11.00 | 10.49 | 11.00 | 1,449 | +0.71(+6.90%) |
Aug 17, 2023 | 9.950 | 10.30 | 9.950 | 10.29 | 13,729 | +0.09(+0.88%) |
Aug 16, 2023 | 10.20 | 10.25 | 10.20 | 10.20 | 1,017 | +0.11(+1.09%) |
Aug 15, 2023 | 10.00 | 10.10 | 9.990 | 10.09 | 1,050 | +0.09(+0.90%) |
Aug 14, 2023 | 9.750 | 10.00 | 9.750 | 10.00 | 3,033 | +0.50(+5.26%) |
Aug 11, 2023 | 8.970 | 9.500 | 8.970 | 9.500 | 1,750 | +0.48(+5.32%) |
Aug 09, 2023 | 9.020 | 146 | -0.88(-8.89%) | |||
Aug 02, 2023 | 9.900 | 54 | -0.10(-1.00%) | |||
Jul 27, 2023 | 10.00 | 235 | +0.05(+0.50%) | |||
Jul 26, 2023 | 9.950 | 9.950 | 9.950 | 9.950 | 245 | +0.08(+0.82%) |
Jul 25, 2023 | 9.869 | 9.869 | 9.869 | 9.869 | 259 | -0.73(-6.89%) |
Jul 24, 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 728 | +0.00(+0.00%) |
Jul 20, 2023 | 10.60 | 48 | +0.70(+7.07%) | |||
Jul 19, 2023 | 9.900 | 9.900 | 9.900 | 9.900 | 475 | +0.00(+0.00%) |
Jul 18, 2023 | 9.850 | 9.900 | 9.850 | 9.900 | 343 | +0.09(+0.88%) |
Jul 17, 2023 | 9.850 | 9.850 | 9.814 | 9.814 | 573 | -0.04(-0.37%) |
Jul 14, 2023 | 9.850 | 9.850 | 9.850 | 9.850 | 283 | +0.25(+2.60%) |
Jul 13, 2023 | 9.800 | 10.60 | 9.601 | 9.601 | 3,725 | -0.22(-2.24%) |
Jul 12, 2023 | 9.340 | 10.60 | 8.680 | 9.820 | 2,809 | +0.02(+0.20%) |
Jul 11, 2023 | 9.490 | 9.800 | 9.490 | 9.800 | 1,299 | +0.51(+5.49%) |
Jul 10, 2023 | 9.290 | 9.290 | 9.290 | 9.290 | 580 | +0.29(+3.22%) |
Jul 07, 2023 | 8.800 | 9.000 | 8.800 | 9.000 | 2,610 | +0.40(+4.65%) |
Jul 06, 2023 | 8.600 | 8.600 | 8.600 | 8.600 | 122 | +0.20(+2.38%) |
Jul 05, 2023 | 8.370 | 8.400 | 8.370 | 8.400 | 952 | +0.41(+5.13%) |
Jul 03, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 657 | +0.20(+2.62%) |
Jun 30, 2023 | 7.786 | 7.786 | 7.786 | 7.786 | 126 | +0.22(+2.85%) |
Jun 29, 2023 | 7.570 | 7.573 | 7.570 | 7.570 | 1,029 | +0.00(+0.00%) |
Jun 28, 2023 | 7.570 | 7.598 | 7.570 | 7.570 | 393 | -0.00(-0.05%) |
Jun 16, 2023 | 7.574 | 166 | +0.05(+0.72%) | |||
Jun 14, 2023 | 7.520 | 74 | -0.51(-6.37%) | |||
Jun 13, 2023 | 8.032 | 8.032 | 8.032 | 8.032 | 218 | +0.36(+4.71%) |
Jun 12, 2023 | 7.530 | 8.360 | 7.520 | 7.670 | 1,873 | -0.70(-8.31%) |
Jun 01, 2023 | 8.365 | 192 | -0.17(-2.05%) | |||
May 31, 2023 | 8.879 | 8.879 | 8.520 | 8.540 | 901 | +0.01(+0.12%) |
May 30, 2023 | 8.990 | 9.150 | 8.510 | 8.530 | 1,629 | -0.77(-8.28%) |
May 22, 2023 | 9.300 | 2 | +0.36(+4.02%) | |||
May 17, 2023 | 8.941 | 100 | -0.51(-5.39%) | |||
May 16, 2023 | 9.400 | 9.720 | 9.040 | 9.450 | 21,483 | -0.34(-3.46%) |
May 08, 2023 | 9.789 | 91 | +0.21(+2.18%) | |||
May 05, 2023 | 9.680 | 9.680 | 9.100 | 9.580 | 1,287 | -1.22(-11.30%) |
Apr 26, 2023 | 10.80 | 117 | +0.45(+4.35%) | |||
Apr 18, 2023 | 10.35 | 1 | +0.00(+0.00%) | |||
Apr 14, 2023 | 10.35 | 71 | +0.49(+4.99%) | |||
Apr 13, 2023 | 9.805 | 9.878 | 8.990 | 9.858 | 1,144 | -0.14(-1.42%) |
Apr 10, 2023 | 10.00 | 10 | +0.86(+9.41%) | |||
Apr 06, 2023 | 9.200 | 9.200 | 7.550 | 9.140 | 2,789 | +0.35(+3.94%) |
Apr 05, 2023 | 8.410 | 9.120 | 8.410 | 8.793 | 1,135 | +1.14(+14.94%) |
Apr 03, 2023 | 7.650 | 27 | -0.32(-3.98%) | |||
Mar 29, 2023 | 7.967 | 85 | -0.03(-0.41%) | |||
Mar 16, 2023 | 8.000 | 242 | +0.00(+0.00%) | |||
Mar 15, 2023 | 8.250 | 8.250 | 8.000 | 8.000 | 777 | -0.30(-3.61%) |
Mar 14, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 301 | +0.04(+0.48%) |
Mar 13, 2023 | 8.250 | 8.380 | 7.880 | 8.260 | 1,384 | -0.60(-6.77%) |
Mar 10, 2023 | 8.860 | 8.860 | 8.860 | 8.860 | 532 | -0.39(-4.22%) |
Mar 08, 2023 | 9.250 | 182 | +0.68(+7.93%) | |||
Mar 07, 2023 | 8.100 | 8.950 | 8.000 | 8.570 | 21,235 | -0.23(-2.61%) |
Mar 06, 2023 | 10.00 | 10.00 | 8.750 | 8.800 | 10,476 | -2.20(-20.00%) |
Mar 03, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 3,685 | +1.44(+15.10%) |
Mar 02, 2023 | 9.557 | 9.557 | 9.557 | 9.557 | 779 | -0.75(-7.30%) |
Mar 01, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 1,283 | +0.51(+5.20%) |
Feb 24, 2023 | 9.800 | 825 | -0.20(-2.00%) | |||
Feb 17, 2023 | 10.00 | 179 | +0.00(+0.00%) | |||
Feb 16, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 471 | +1.18(+13.38%) |
Feb 15, 2023 | 10.00 | 10.00 | 8.820 | 8.820 | 1,763 | -1.43(-13.95%) |
Feb 13, 2023 | 10.25 | 341 | +0.27(+2.71%) | |||
Feb 10, 2023 | 9.690 | 9.980 | 9.690 | 9.980 | 1,228 | +0.75(+8.13%) |
Feb 09, 2023 | 9.230 | 9.230 | 9.230 | 9.230 | 466 | +0.64(+7.45%) |
Feb 06, 2023 | 8.590 | 73 | +0.77(+9.86%) | |||
Feb 03, 2023 | 7.850 | 7.850 | 7.480 | 7.819 | 3,367 | +0.33(+4.42%) |
Feb 02, 2023 | 7.330 | 7.498 | 7.230 | 7.488 | 1,302 | +0.26(+3.57%) |
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.