Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.620 | 8.620 | 8.620 | 8.620 | 100 | +0.15(+1.77%) |
May 28, 2024 | 8.470 | 0 | -0.24(-2.76%) | |||
May 24, 2024 | 8.710 | 0 | +0.00(+0.00%) | |||
May 23, 2024 | 8.650 | 8.710 | 8.650 | 8.710 | 8,000 | +0.11(+1.28%) |
May 22, 2024 | 8.550 | 8.600 | 8.350 | 8.600 | 10,510 | +0.10(+1.18%) |
May 21, 2024 | 8.600 | 8.600 | 8.500 | 8.500 | 3,200 | +0.00(+0.00%) |
May 17, 2024 | 8.500 | 0 | -0.16(-1.85%) | |||
May 15, 2024 | 8.660 | 0 | -0.04(-0.46%) | |||
May 13, 2024 | 8.700 | 0 | +0.00(+0.00%) | |||
May 10, 2024 | 8.700 | 8.700 | 8.700 | 8.700 | 150 | +0.20(+2.35%) |
May 08, 2024 | 8.500 | 15 | -0.10(-1.16%) | |||
May 07, 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 101 | +0.07(+0.82%) |
May 06, 2024 | 8.640 | 8.640 | 8.530 | 8.530 | 5,930 | -0.03(-0.35%) |
May 03, 2024 | 8.650 | 8.650 | 8.560 | 8.560 | 1,700 | -0.09(-1.04%) |
May 02, 2024 | 8.880 | 8.880 | 8.650 | 8.650 | 4,224 | -0.15(-1.70%) |
May 01, 2024 | 8.660 | 8.950 | 8.650 | 8.800 | 2,204 | +0.20(+2.33%) |
Apr 25, 2024 | 8.600 | 46 | -0.15(-1.71%) | |||
Apr 24, 2024 | 8.950 | 8.950 | 8.610 | 8.750 | 2,250 | -0.20(-2.23%) |
Apr 19, 2024 | 8.950 | 0 | +0.35(+4.07%) | |||
Apr 18, 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 4,200 | -0.01(-0.12%) |
Apr 17, 2024 | 8.970 | 8.970 | 8.610 | 8.610 | 520 | -0.26(-2.93%) |
Apr 16, 2024 | 8.870 | 8.870 | 8.870 | 8.870 | 11,622 | +0.00(+0.00%) |
Apr 11, 2024 | 8.870 | 11 | +0.27(+3.14%) | |||
Apr 10, 2024 | 8.980 | 8.980 | 8.600 | 8.600 | 1,402 | -0.05(-0.58%) |
Apr 09, 2024 | 8.650 | 8.750 | 8.650 | 8.650 | 470 | -0.10(-1.14%) |
Apr 05, 2024 | 8.750 | 0 | +0.15(+1.74%) | |||
Apr 01, 2024 | 8.600 | 0 | +0.10(+1.18%) | |||
Mar 27, 2024 | 8.500 | 0 | +0.00(+0.00%) | |||
Mar 25, 2024 | 8.500 | 0 | +0.00(+0.00%) | |||
Mar 22, 2024 | 8.510 | 8.510 | 8.500 | 8.500 | 200 | +0.00(+0.00%) |
Mar 20, 2024 | 8.500 | 0 | +0.00(+0.00%) | |||
Mar 18, 2024 | 8.500 | 0 | -0.40(-4.49%) | |||
Mar 14, 2024 | 8.900 | 0 | +0.01(+0.11%) | |||
Mar 13, 2024 | 8.890 | 8.890 | 8.890 | 8.890 | 300 | +0.00(+0.00%) |
Mar 12, 2024 | 8.890 | 8.890 | 8.890 | 8.890 | 100 | +0.20(+2.30%) |
Mar 07, 2024 | 8.690 | 0 | +0.00(+0.00%) | |||
Mar 05, 2024 | 8.690 | 0 | -0.15(-1.70%) | |||
Mar 04, 2024 | 8.840 | 8.840 | 8.840 | 8.840 | 500 | +0.00(+0.00%) |
Mar 01, 2024 | 8.840 | 8.840 | 8.840 | 8.840 | 675 | +0.00(+0.00%) |
Feb 27, 2024 | 8.840 | 0 | +0.14(+1.61%) | |||
Feb 26, 2024 | 8.700 | 8.700 | 8.700 | 8.700 | 600 | +0.18(+2.11%) |
Feb 16, 2024 | 8.520 | 0 | -0.18(-2.07%) | |||
Feb 13, 2024 | 8.700 | 0 | +0.10(+1.16%) | |||
Feb 12, 2024 | 8.530 | 8.600 | 8.530 | 8.600 | 1,500 | +0.09(+1.06%) |
Feb 05, 2024 | 8.510 | 0 | +0.00(+0.00%) | |||
Feb 02, 2024 | 8.510 | 8.510 | 8.510 | 8.510 | 2,700 | -0.34(-3.84%) |
Feb 01, 2024 | 8.850 | 8.850 | 8.850 | 8.850 | 2,401 | +0.00(+0.00%) |
Jan 31, 2024 | 8.800 | 8.850 | 8.800 | 8.850 | 831 | +0.00(+0.00%) |
Jan 29, 2024 | 8.850 | 0 | +0.00(+0.00%) | |||
Jan 26, 2024 | 8.520 | 8.850 | 8.520 | 8.850 | 400 | +0.01(+0.11%) |
Jan 22, 2024 | 8.850 | 8.840 | 100 | +0.04(+0.45%) | ||
Jan 19, 2024 | 8.690 | 8.800 | 8.690 | 8.800 | 2,200 | +0.15(+1.73%) |
Jan 17, 2024 | 8.650 | 3 | -0.15(-1.70%) | |||
Jan 16, 2024 | 8.790 | 8.800 | 8.790 | 8.800 | 400 | +0.01(+0.11%) |
Jan 15, 2024 | 8.500 | 8.790 | 8.500 | 8.790 | 2,450 | +0.22(+2.57%) |
Jan 12, 2024 | 8.510 | 8.570 | 8.510 | 8.570 | 514 | +0.01(+0.12%) |
Jan 08, 2024 | 8.560 | 0 | -0.23(-2.62%) | |||
Jan 05, 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 200 | +0.24(+2.81%) |
Jan 04, 2024 | 8.550 | 8.550 | 8.550 | 8.550 | 1,400 | +0.00(+0.00%) |
Jan 03, 2024 | 8.540 | 8.550 | 8.540 | 8.550 | 250 | +0.00(+0.00%) |
Dec 29, 2023 | 8.550 | 0 | +0.20(+2.40%) | |||
Dec 27, 2023 | 8.350 | 0 | -0.30(-3.47%) | |||
Dec 21, 2023 | 8.650 | 0 | +0.00(+0.00%) | |||
Dec 20, 2023 | 8.700 | 8.700 | 8.600 | 8.650 | 1,900 | +0.15(+1.76%) |
Dec 15, 2023 | 8.500 | 0 | -0.40(-4.49%) | |||
Dec 08, 2023 | 8.900 | 0 | +0.20(+2.30%) | |||
Dec 06, 2023 | 8.700 | 0 | +0.00(+0.00%) | |||
Dec 05, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.00(+0.00%) |
Dec 01, 2023 | 8.700 | 28 | -0.05(-0.57%) | |||
Nov 30, 2023 | 8.740 | 8.750 | 8.740 | 8.750 | 1,500 | +0.00(+0.00%) |
Nov 22, 2023 | 8.750 | 0 | +0.14(+1.63%) | |||
Nov 21, 2023 | 8.610 | 8.610 | 8.610 | 8.610 | 200 | +0.15(+1.77%) |
Nov 15, 2023 | 8.460 | 0 | +0.00(+0.00%) | |||
Nov 14, 2023 | 8.460 | 8.460 | 8.460 | 8.460 | 1,400 | -0.04(-0.47%) |
Nov 10, 2023 | 8.500 | 2 | +0.00(+0.00%) | |||
Nov 07, 2023 | 8.500 | 0 | +0.20(+2.41%) | |||
Nov 03, 2023 | 8.300 | 0 | +0.00(+0.00%) | |||
Nov 02, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 500 | +0.00(+0.00%) |
Nov 01, 2023 | 8.290 | 8.300 | 8.290 | 8.300 | 1,676 | +0.20(+2.47%) |
Oct 30, 2023 | 8.100 | 62 | -0.10(-1.22%) | |||
Oct 27, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 120 | -0.13(-1.56%) |
Oct 25, 2023 | 8.330 | 0 | -0.17(-2.00%) | |||
Oct 24, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 3,200 | -0.05(-0.58%) |
Oct 19, 2023 | 8.550 | 0 | +0.00(+0.00%) | |||
Oct 17, 2023 | 8.550 | 0 | -0.25(-2.84%) | |||
Oct 03, 2023 | 8.800 | 0 | -0.20(-2.22%) | |||
Oct 02, 2023 | 8.900 | 9.000 | 8.900 | 9.000 | 4,900 | +0.31(+3.57%) |
Sep 29, 2023 | 8.690 | 8.690 | 8.690 | 8.690 | 343 | -0.16(-1.81%) |
Sep 27, 2023 | 8.850 | 66 | +0.10(+1.14%) | |||
Sep 26, 2023 | 8.800 | 8.800 | 8.750 | 8.750 | 500 | -0.05(-0.57%) |
Sep 22, 2023 | 8.800 | 54 | +0.00(+0.00%) | |||
Sep 18, 2023 | 8.800 | 0 | +0.05(+0.57%) | |||
Sep 15, 2023 | 8.740 | 8.750 | 8.740 | 8.750 | 2,000 | +0.10(+1.16%) |
Sep 14, 2023 | 8.750 | 8.750 | 8.650 | 8.650 | 1,030 | +0.10(+1.17%) |
Sep 08, 2023 | 8.550 | 0 | +0.04(+0.47%) | |||
Sep 07, 2023 | 8.700 | 8.700 | 8.510 | 8.510 | 750 | -0.14(-1.62%) |
Sep 06, 2023 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | -0.07(-0.80%) |
Aug 31, 2023 | 8.720 | 0 | +0.15(+1.75%) | |||
Aug 25, 2023 | 8.570 | 0 | +0.00(+0.00%) | |||
Aug 24, 2023 | 8.570 | 8.570 | 8.570 | 8.570 | 101 | +0.02(+0.23%) |
Aug 21, 2023 | 8.550 | 0 | -0.20(-2.29%) | |||
Aug 17, 2023 | 8.750 | 0 | +0.19(+2.22%) | |||
Aug 09, 2023 | 8.560 | 2 | -0.09(-1.04%) | |||
Aug 03, 2023 | 8.650 | 72 | +0.00(+0.00%) | |||
Aug 01, 2023 | 8.650 | 1 | -0.03(-0.35%) | |||
Jul 31, 2023 | 8.680 | 8.680 | 8.680 | 8.680 | 350 | +0.13(+1.52%) |
Jul 24, 2023 | 8.550 | 0 | -0.10(-1.16%) | |||
Jul 19, 2023 | 8.650 | 87 | +0.10(+1.17%) | |||
Jul 18, 2023 | 8.550 | 8.550 | 8.550 | 8.550 | 570 | +0.00(+0.00%) |
Jul 17, 2023 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | +0.00(+0.00%) |
Jul 14, 2023 | 8.550 | 8.550 | 8.550 | 8.550 | 116 | +0.12(+1.42%) |
Jul 06, 2023 | 8.430 | 0 | -0.04(-0.47%) | |||
Jul 04, 2023 | 8.470 | 0 | +0.04(+0.47%) | |||
Jun 29, 2023 | 8.430 | 0 | -0.10(-1.17%) | |||
Jun 28, 2023 | 8.530 | 8.530 | 8.530 | 8.530 | 600 | +0.01(+0.12%) |
Jun 22, 2023 | 8.520 | 0 | -0.13(-1.50%) | |||
Jun 21, 2023 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | +0.18(+2.13%) |
Jun 16, 2023 | 8.470 | 0 | -0.23(-2.64%) |
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.