Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2023 | 10.43 | 0 | -0.01(-0.05%) | |||
Dec 11, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 1,577 | +0.01(+0.10%) |
Dec 08, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 840 | +0.00(+0.00%) |
Dec 07, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 383 | +0.01(+0.05%) |
Dec 06, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 238 | -0.01(-0.10%) |
Dec 04, 2023 | 10.43 | 158 | +0.00(+0.05%) | |||
Dec 01, 2023 | 10.44 | 10.44 | 10.43 | 10.43 | 1,056 | -0.15(-1.47%) |
Nov 30, 2023 | 10.42 | 10.58 | 10.42 | 10.58 | 4,130 | +0.16(+1.54%) |
Nov 29, 2023 | 10.42 | 10.43 | 10.42 | 10.42 | 14,169 | +0.03(+0.29%) |
Nov 28, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 19,238 | +0.01(+0.10%) |
Nov 27, 2023 | 10.38 | 10.38 | 10.37 | 10.38 | 26,137 | +0.01(+0.10%) |
Nov 21, 2023 | 10.37 | 28 | -0.02(-0.19%) | |||
Nov 20, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 15,636 | +0.00(+0.00%) |
Nov 17, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 8,889 | +0.01(+0.10%) |
Nov 16, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 626 | -0.00(-0.05%) |
Nov 14, 2023 | 10.38 | 148 | -0.01(-0.05%) | |||
Nov 10, 2023 | 10.39 | 2 | -0.01(-0.10%) | |||
Nov 09, 2023 | 10.40 | 10.40 | 10.38 | 10.40 | 4,394 | +0.02(+0.19%) |
Nov 08, 2023 | 10.40 | 10.40 | 10.38 | 10.38 | 25,723 | -0.04(-0.38%) |
Nov 06, 2023 | 10.42 | 3 | +0.03(+0.29%) | |||
Nov 03, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 813 | +0.01(+0.10%) |
Nov 02, 2023 | 10.37 | 10.38 | 10.36 | 10.38 | 10,003 | +0.00(+0.00%) |
Nov 01, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 2,005 | +0.00(+0.00%) |
Oct 31, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 40,767 | -0.01(-0.10%) |
Oct 30, 2023 | 10.37 | 10.39 | 10.37 | 10.39 | 9,762 | +0.02(+0.19%) |
Oct 27, 2023 | 10.37 | 10.39 | 10.37 | 10.37 | 34,140 | +0.00(+0.00%) |
Oct 26, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 200,170 | +0.00(+0.00%) |
Oct 18, 2023 | 10.37 | 33 | +0.01(+0.10%) | |||
Oct 17, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 103 | -0.01(-0.10%) |
Oct 12, 2023 | 10.37 | 0 | +0.01(+0.10%) | |||
Oct 11, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 205 | +0.02(+0.19%) |
Oct 09, 2023 | 10.34 | 7 | -0.01(-0.10%) | |||
Oct 06, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 147 | -0.01(-0.10%) |
Oct 05, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 153 | +0.01(+0.10%) |
Oct 04, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 156 | +0.01(+0.10%) |
Oct 03, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 174 | -0.01(-0.10%) |
Oct 02, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 208 | +0.00(+0.00%) |
Sep 27, 2023 | 10.35 | 0 | -0.02(-0.19%) | |||
Sep 26, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 606 | -0.03(-0.29%) |
Sep 25, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 101 | +0.04(+0.39%) |
Sep 20, 2023 | 10.36 | 5 | +0.02(+0.20%) | |||
Sep 19, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 523 | -0.00(-0.00%) |
Sep 18, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 862 | +0.00(+0.00%) |
Sep 13, 2023 | 10.34 | 28 | +0.04(+0.39%) | |||
Sep 11, 2023 | 10.30 | 11 | +0.00(+0.00%) | |||
Sep 07, 2023 | 10.30 | 107 | +0.00(+0.00%) | |||
Sep 06, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 1,122 | +0.01(+0.10%) |
Sep 05, 2023 | 10.27 | 10.29 | 10.27 | 10.29 | 2,398 | +0.02(+0.18%) |
Sep 01, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 523 | +0.01(+0.12%) |
Aug 28, 2023 | 10.26 | 18 | -0.01(-0.10%) | |||
Aug 24, 2023 | 10.27 | 0 | +0.01(+0.10%) | |||
Aug 22, 2023 | 10.26 | 2 | +0.00(+0.00%) | |||
Aug 21, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 101 | -0.01(-0.10%) |
Aug 16, 2023 | 10.27 | 0 | +0.01(+0.10%) | |||
Aug 15, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 103 | -0.01(-0.10%) |
Aug 14, 2023 | 10.30 | 10.30 | 10.27 | 10.27 | 252 | +0.00(+0.00%) |
Aug 08, 2023 | 10.27 | 0 | -0.03(-0.29%) | |||
Aug 07, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 101 | +0.03(+0.24%) |
Aug 03, 2023 | 10.28 | 0 | +0.03(+0.24%) | |||
Aug 02, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 1,680 | +0.02(+0.20%) |
Aug 01, 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 6,176 | +0.02(+0.20%) |
Jul 31, 2023 | 10.19 | 10.21 | 10.19 | 10.21 | 285 | -0.02(-0.18%) |
Jul 27, 2023 | 10.23 | 0 | +0.03(+0.28%) | |||
Jul 26, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 111 | +0.01(+0.10%) |
Jul 25, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 103 | +0.00(+0.00%) |
Jul 21, 2023 | 10.19 | 53 | -0.03(-0.24%) | |||
Jul 20, 2023 | 10.20 | 10.22 | 10.20 | 10.21 | 420 | +0.02(+0.15%) |
Jul 14, 2023 | 10.20 | 0 | +0.00(+0.00%) | |||
Jul 12, 2023 | 10.20 | 0 | +0.00(+0.00%) | |||
Jul 11, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 2,322 | -0.02(-0.20%) |
Jul 10, 2023 | 10.20 | 10.22 | 10.20 | 10.22 | 276 | +0.02(+0.20%) |
Jul 07, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 3,520 | +0.00(+0.00%) |
Jul 05, 2023 | 10.20 | 0 | -0.05(-0.49%) | |||
Jul 03, 2023 | 10.19 | 10.25 | 10.19 | 10.25 | 400 | +0.00(+0.00%) |
Jun 30, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 121 | +0.05(+0.49%) |
Jun 26, 2023 | 10.20 | 147 | +0.04(+0.39%) | |||
Jun 23, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 2,035 | -0.02(-0.20%) |
Jun 22, 2023 | 10.15 | 10.18 | 10.15 | 10.18 | 2,978 | +0.03(+0.30%) |
Jun 21, 2023 | 10.15 | 10.15 | 10.14 | 10.15 | 7,232 | +0.02(+0.20%) |
Jun 20, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 104 | -0.01(-0.10%) |
Jun 16, 2023 | 10.13 | 10.14 | 10.12 | 10.14 | 12,223 | +0.01(+0.10%) |
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.