Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2023 | 7.230 | 7.230 | 7.220 | 7.230 | 1,096 | +0.16(+2.26%) |
Jan 31, 2023 | 7.580 | 7.580 | 7.070 | 7.070 | 632 | -0.53(-6.97%) |
Jan 30, 2023 | 7.520 | 7.600 | 7.500 | 7.600 | 940 | +0.33(+4.54%) |
Jan 27, 2023 | 9.400 | 9.400 | 7.270 | 7.270 | 3,181 | -2.13(-22.66%) |
Jan 26, 2023 | 9.400 | 9.400 | 9.400 | 9.400 | 1,169 | +0.45(+4.98%) |
Jan 25, 2023 | 8.954 | 8.954 | 8.954 | 8.954 | 242 | -0.29(-3.16%) |
Jan 24, 2023 | 8.900 | 9.246 | 8.900 | 9.246 | 1,224 | +0.49(+5.60%) |
Jan 23, 2023 | 8.755 | 8.755 | 8.755 | 8.755 | 156 | +0.67(+8.23%) |
Jan 18, 2023 | 8.090 | 105 | +0.00(+0.00%) | |||
Jan 17, 2023 | 8.500 | 8.500 | 8.090 | 8.090 | 1,248 | -0.03(-0.37%) |
Jan 13, 2023 | 8.120 | 8.120 | 8.120 | 8.120 | 628 | +0.32(+4.10%) |
Jan 11, 2023 | 7.800 | 6 | +0.41(+5.55%) | |||
Jan 10, 2023 | 7.850 | 7.850 | 6.500 | 7.390 | 1,214 | -0.01(-0.14%) |
Jan 09, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 402 | +1.32(+21.71%) |
Jan 06, 2023 | 6.060 | 6.490 | 6.060 | 6.080 | 1,228 | -1.13(-15.72%) |
Dec 30, 2022 | 7.214 | 9 | +0.94(+15.05%) | |||
Dec 29, 2022 | 5.700 | 6.270 | 5.700 | 6.270 | 1,659 | +0.04(+0.64%) |
Dec 23, 2022 | 6.230 | 120 | -0.12(-1.89%) | |||
Dec 22, 2022 | 6.350 | 6.350 | 6.350 | 6.350 | 303 | -0.55(-7.97%) |
Dec 21, 2022 | 6.530 | 6.980 | 6.530 | 6.900 | 1,053 | -0.42(-5.74%) |
Dec 20, 2022 | 7.770 | 7.770 | 6.990 | 7.320 | 1,801 | -0.37(-4.82%) |
Dec 15, 2022 | 7.691 | 422 | -0.31(-3.86%) | |||
Nov 28, 2022 | 8.000 | 9 | +0.50(+6.67%) | |||
Nov 17, 2022 | 7.500 | 5 | -0.10(-1.32%) | |||
Nov 16, 2022 | 7.890 | 7.890 | 7.600 | 7.600 | 570 | -0.45(-5.59%) |
Nov 15, 2022 | 8.930 | 8.930 | 8.050 | 8.050 | 237 | +0.45(+5.92%) |
Nov 14, 2022 | 8.300 | 8.430 | 7.600 | 7.600 | 1,180 | -0.77(-9.20%) |
Nov 04, 2022 | 8.370 | 1 | +0.82(+10.86%) | |||
Nov 03, 2022 | 7.550 | 7.550 | 7.550 | 7.550 | 285 | -0.59(-7.25%) |
Nov 01, 2022 | 8.140 | 18 | +0.44(+5.71%) | |||
Oct 31, 2022 | 10.30 | 10.41 | 7.700 | 7.700 | 12,640 | -1.20(-13.48%) |
Oct 28, 2022 | 8.900 | 8.900 | 8.900 | 8.900 | 1,493 | +0.40(+4.71%) |
Oct 27, 2022 | 8.800 | 8.800 | 8.500 | 8.500 | 795 | +0.50(+6.25%) |
Oct 26, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 262 | +0.19(+2.43%) |
Oct 25, 2022 | 7.810 | 7.810 | 7.810 | 7.810 | 417 | +0.23(+3.03%) |
Oct 20, 2022 | 7.580 | 1 | +0.03(+0.40%) | |||
Oct 19, 2022 | 7.550 | 7.550 | 7.550 | 7.550 | 1,713 | +0.00(+0.00%) |
Oct 18, 2022 | 7.600 | 8.550 | 7.550 | 7.550 | 6,882 | -0.34(-4.31%) |
Oct 17, 2022 | 8.490 | 8.800 | 7.860 | 7.890 | 2,792 | -0.66(-7.72%) |
Oct 14, 2022 | 8.800 | 8.800 | 8.550 | 8.550 | 703 | -0.13(-1.50%) |
Oct 13, 2022 | 8.680 | 8.680 | 8.680 | 8.680 | 576 | -0.52(-5.65%) |
Oct 12, 2022 | 10.10 | 10.70 | 9.200 | 9.200 | 6,174 | -0.10(-1.08%) |
Oct 11, 2022 | 9.670 | 11.71 | 9.300 | 9.300 | 7,202 | -1.23(-11.68%) |
Oct 10, 2022 | 10.70 | 10.70 | 10.53 | 10.53 | 461 | -0.78(-6.87%) |
Oct 07, 2022 | 11.30 | 11.42 | 10.41 | 11.31 | 2,658 | -0.55(-4.62%) |
Oct 06, 2022 | 12.25 | 12.43 | 10.87 | 11.86 | 5,319 | -0.89(-7.02%) |
Oct 05, 2022 | 13.91 | 13.91 | 12.29 | 12.75 | 2,182 | -1.29(-9.19%) |
Oct 04, 2022 | 15.42 | 16.00 | 14.04 | 14.04 | 7,827 | -1.05(-6.96%) |
Oct 03, 2022 | 14.24 | 18.06 | 14.24 | 15.09 | 21,481 | +1.13(+8.09%) |
Sep 30, 2022 | 13.95 | 14.60 | 13.80 | 13.96 | 3,574 | +0.51(+3.79%) |
Sep 29, 2022 | 13.00 | 13.45 | 12.54 | 13.45 | 1,290 | -0.45(-3.24%) |
Sep 28, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 487 | +0.20(+1.46%) |
Sep 27, 2022 | 13.00 | 14.69 | 12.84 | 13.70 | 7,108 | +0.50(+3.79%) |
Sep 26, 2022 | 13.46 | 14.25 | 13.10 | 13.20 | 5,206 | -0.40(-2.94%) |
Sep 23, 2022 | 13.38 | 13.80 | 13.38 | 13.60 | 918 | -0.30(-2.16%) |
Sep 22, 2022 | 14.00 | 14.00 | 13.88 | 13.90 | 1,472 | -0.21(-1.49%) |
Sep 13, 2022 | 14.11 | 240 | +0.10(+0.71%) | |||
Sep 09, 2022 | 14.01 | 418 | +0.01(+0.07%) | |||
Sep 08, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 271 | -0.40(-2.78%) |
Sep 06, 2022 | 14.40 | 52 | -1.10(-7.10%) | |||
Sep 01, 2022 | 15.50 | 40 | +0.75(+5.08%) | |||
Aug 31, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 266 | -0.50(-3.28%) |
Aug 30, 2022 | 14.60 | 15.25 | 14.60 | 15.25 | 520 | +0.65(+4.45%) |
Aug 29, 2022 | 14.28 | 14.91 | 14.28 | 14.60 | 866 | -0.14(-0.95%) |
Aug 26, 2022 | 15.07 | 15.07 | 14.50 | 14.74 | 936 | -0.37(-2.45%) |
Aug 25, 2022 | 15.11 | 15.11 | 15.11 | 15.11 | 659 | -1.37(-8.31%) |
Aug 24, 2022 | 13.51 | 16.48 | 13.51 | 16.48 | 2,711 | +2.77(+20.20%) |
Aug 23, 2022 | 14.66 | 15.19 | 13.71 | 13.71 | 3,586 | -0.57(-3.99%) |
Aug 22, 2022 | 14.50 | 15.06 | 13.50 | 14.28 | 4,684 | -0.56(-3.77%) |
Aug 19, 2022 | 14.50 | 14.84 | 14.50 | 14.84 | 1,030 | -0.16(-1.07%) |
Aug 18, 2022 | 15.50 | 17.00 | 15.00 | 15.00 | 5,246 | -0.95(-5.96%) |
Aug 17, 2022 | 16.18 | 16.18 | 14.51 | 15.95 | 12,582 | -1.75(-9.89%) |
Aug 16, 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 700 | -0.06(-0.34%) |
Aug 15, 2022 | 16.41 | 17.92 | 16.41 | 17.76 | 1,502 | +1.21(+7.31%) |
Aug 12, 2022 | 16.50 | 17.10 | 16.18 | 16.55 | 1,351 | +0.45(+2.80%) |
Aug 11, 2022 | 16.30 | 16.30 | 16.10 | 16.10 | 1,100 | -0.20(-1.23%) |
Aug 09, 2022 | 16.30 | 138 | -1.00(-5.78%) | |||
Aug 08, 2022 | 15.42 | 17.39 | 15.42 | 17.30 | 6,063 | +0.80(+4.85%) |
Aug 05, 2022 | 13.65 | 18.88 | 13.65 | 16.50 | 22,392 | +3.68(+28.71%) |
Aug 04, 2022 | 13.69 | 13.69 | 12.32 | 12.82 | 1,415 | -0.02(-0.16%) |
Aug 02, 2022 | 12.84 | 149 | -0.85(-6.21%) |
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.