Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.590 7.630 7.430 7.440 1,885,261 -0.04(-0.53%)
Jul 11, 2024 7.350 7.650 7.290 7.480 2,991,331 +0.35(+4.91%)
Jul 10, 2024 7.370 7.370 7.040 7.130 2,320,979 -0.17(-2.33%)
Jul 09, 2024 7.330 7.380 7.090 7.300 2,187,286 -0.07(-0.95%)
Jul 08, 2024 7.490 7.505 7.340 7.370 1,498,313 -0.05(-0.67%)
Jul 05, 2024 7.320 7.460 7.240 7.420 1,781,625 +0.02(+0.27%)
Jul 03, 2024 7.210 7.485 7.200 7.400 1,299,682 +0.23(+3.21%)
Jul 02, 2024 7.220 7.290 7.020 7.170 1,780,236 -0.06(-0.83%)
Jul 01, 2024 7.350 7.390 7.190 7.230 2,060,542 -0.14(-1.90%)
Jun 28, 2024 7.470 7.500 7.260 7.370 4,449,281 -0.08(-1.07%)
Jun 27, 2024 7.040 7.460 6.990 7.450 3,067,651 +0.41(+5.82%)
Jun 26, 2024 6.990 7.150 6.950 7.040 1,934,031 +0.04(+0.57%)
Jun 25, 2024 7.200 7.220 6.940 7.000 1,774,931 -0.20(-2.78%)
Jun 24, 2024 7.240 7.385 7.030 7.200 2,560,179 -0.07(-0.96%)
Jun 21, 2024 6.990 7.350 6.988 7.270 10,438,421 +0.27(+3.86%)
Jun 20, 2024 6.970 7.010 6.770 7.000 2,530,470 +0.01(+0.14%)
Jun 18, 2024 7.030 7.040 6.890 6.990 2,819,803 -0.09(-1.27%)
Jun 17, 2024 7.170 7.180 6.910 7.080 3,175,370 -0.12(-1.67%)
Jun 14, 2024 7.210 7.250 7.088 7.200 2,247,359 -0.07(-0.96%)
Jun 13, 2024 7.470 7.510 7.150 7.270 3,663,657 -0.23(-3.07%)
Jun 12, 2024 7.690 8.110 7.500 7.500 3,709,425 +0.10(+1.35%)
Jun 11, 2024 7.450 7.520 7.320 7.400 2,721,051 -0.08(-1.07%)
Jun 10, 2024 7.360 7.600 7.303 7.480 2,520,015 +0.00(+0.00%)
Jun 07, 2024 7.600 7.690 7.400 7.480 2,856,848 -0.24(-3.11%)
Jun 06, 2024 7.710 7.865 7.660 7.720 2,171,988 -0.07(-0.90%)
Jun 05, 2024 7.650 7.810 7.610 7.790 2,227,063 +0.20(+2.64%)
Jun 04, 2024 7.540 7.610 7.470 7.590 2,324,333 +0.00(+0.00%)
Jun 03, 2024 7.970 7.980 7.525 7.590 3,270,509 -0.25(-3.19%)
May 31, 2024 7.940 8.041 7.815 7.840 2,971,315 -0.04(-0.51%)
May 30, 2024 8.010 8.030 7.820 7.880 3,223,240 -0.18(-2.23%)
May 29, 2024 8.150 8.300 8.050 8.060 2,347,199 -0.23(-2.77%)
May 28, 2024 8.520 8.580 8.250 8.290 2,312,855 -0.19(-2.24%)
May 24, 2024 8.620 8.730 8.480 8.480 2,049,628 -0.14(-1.62%)
May 23, 2024 8.920 8.985 8.500 8.620 2,619,997 -0.16(-1.82%)
May 22, 2024 8.620 8.850 8.560 8.780 2,698,194 +0.18(+2.09%)
May 21, 2024 8.600 8.645 8.500 8.600 2,967,432 -0.16(-1.83%)
May 20, 2024 8.700 8.800 8.610 8.760 2,555,115 +0.06(+0.69%)
May 17, 2024 8.840 8.970 8.610 8.700 3,071,980 -0.19(-2.14%)
May 16, 2024 8.840 8.970 8.740 8.890 2,877,524 +0.09(+1.02%)
May 15, 2024 9.200 9.260 8.670 8.800 3,795,840 -0.27(-2.98%)
May 14, 2024 8.800 9.385 8.800 9.070 5,085,396 +0.37(+4.25%)
May 13, 2024 8.710 8.950 8.645 8.700 2,897,169 +0.07(+0.81%)
May 10, 2024 8.510 8.650 8.400 8.630 3,837,137 +0.08(+0.94%)
May 09, 2024 8.280 8.635 8.270 8.550 3,564,261 +0.24(+2.89%)
May 08, 2024 8.400 8.490 8.255 8.310 4,258,262 -0.20(-2.35%)
May 07, 2024 8.780 8.780 8.455 8.510 5,078,351 -0.27(-3.08%)
May 06, 2024 8.510 8.990 8.430 8.780 6,644,117 +0.30(+3.54%)
May 03, 2024 8.970 9.000 8.335 8.480 9,888,481 -0.31(-3.53%)
May 02, 2024 8.150 8.810 7.830 8.790 28,441,008 -4.14(-32.02%)
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.