Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.140 8.980 8.040 8.050 26,464,540 -0.37(-4.39%)
Jan 30, 2024 8.660 9.010 8.213 8.420 22,501,002 -0.11(-1.29%)
Jan 29, 2024 8.140 9.240 7.975 8.530 32,288,272 +0.52(+6.49%)
Jan 26, 2024 7.700 8.260 7.600 8.010 22,815,452 +0.71(+9.65%)
Jan 25, 2024 7.060 7.390 6.950 7.305 11,362,742 +0.31(+4.51%)
Jan 24, 2024 7.440 7.720 6.980 6.990 17,523,304 -0.10(-1.41%)
Jan 23, 2024 6.840 7.380 6.705 7.090 18,673,900 -0.01(-0.14%)
Jan 22, 2024 6.730 7.350 6.590 7.100 20,826,110 +0.23(+3.35%)
Jan 19, 2024 6.890 6.950 6.410 6.870 21,516,876 -0.01(-0.15%)
Jan 18, 2024 7.420 7.640 6.760 6.880 21,769,864 -0.48(-6.52%)
Jan 17, 2024 7.500 7.600 7.230 7.360 15,454,047 -0.29(-3.79%)
Jan 16, 2024 7.900 8.260 7.350 7.650 28,779,286 -0.49(-6.02%)
Jan 12, 2024 9.010 9.090 8.075 8.140 28,056,230 -1.12(-12.10%)
Jan 11, 2024 10.68 11.35 8.880 9.260 37,270,124 -0.72(-7.26%)
Jan 10, 2024 10.18 10.96 9.760 9.985 30,511,504 -0.57(-5.36%)
Jan 09, 2024 10.52 11.06 10.33 10.55 18,049,344 -0.17(-1.63%)
Jan 08, 2024 10.17 10.94 9.120 10.72 30,823,178 +0.51(+5.04%)
Jan 05, 2024 10.60 10.65 9.770 10.21 16,480,395 -0.55(-5.11%)
Jan 04, 2024 10.77 11.46 10.54 10.76 20,967,932 +0.19(+1.80%)
Jan 03, 2024 9.750 11.03 9.600 10.57 26,190,326 -0.31(-2.85%)
Jan 02, 2024 12.60 12.60 10.75 10.88 24,896,380 -0.15(-1.36%)
Dec 29, 2023 13.20 13.47 10.63 11.03 35,949,684 -2.08(-15.87%)
Dec 28, 2023 12.66 13.39 12.40 13.11 25,943,706 -0.32(-2.38%)
Dec 27, 2023 12.26 13.56 12.24 13.43 27,206,992 +1.69(+14.40%)
Dec 26, 2023 11.69 11.81 11.20 11.74 22,062,472 -0.15(-1.26%)
Dec 22, 2023 11.66 12.24 11.35 11.89 27,508,922 +0.36(+3.12%)
Dec 21, 2023 11.00 11.60 10.55 11.53 28,073,444 +1.04(+9.91%)
Dec 20, 2023 11.05 11.60 10.46 10.49 33,511,378 +0.06(+0.58%)
Dec 19, 2023 11.07 11.35 10.04 10.43 28,128,580 -0.41(-3.78%)
Dec 18, 2023 10.24 11.31 10.18 10.84 27,282,748 +0.20(+1.88%)
Dec 15, 2023 10.74 10.82 10.07 10.64 29,641,868 -0.28(-2.56%)
Dec 14, 2023 10.43 11.29 10.41 10.92 32,915,942 +0.67(+6.54%)
Dec 13, 2023 8.780 10.28 8.541 10.25 32,559,668 +1.47(+16.81%)
Dec 12, 2023 8.960 9.190 8.650 8.775 18,780,592 -0.03(-0.28%)
Dec 11, 2023 9.440 9.480 8.430 8.800 30,776,764 -1.54(-14.89%)
Dec 08, 2023 9.120 10.45 9.100 10.34 31,717,646 +1.10(+11.90%)
Dec 07, 2023 8.990 9.580 8.570 9.240 23,453,432 -0.01(-0.11%)
Dec 06, 2023 9.560 9.600 8.930 9.250 26,200,416 -0.06(-0.64%)
Dec 05, 2023 8.920 10.05 8.810 9.310 52,566,996 +0.44(+4.96%)
Dec 04, 2023 8.830 9.370 8.120 8.870 44,697,772 +1.23(+16.10%)
Dec 01, 2023 5.910 7.790 5.730 7.640 57,384,052 +1.40(+22.44%)
Nov 30, 2023 6.600 6.620 6.150 6.240 22,782,560 -0.35(-5.31%)
Nov 29, 2023 6.490 6.740 6.230 6.590 26,638,980 +0.21(+3.29%)
Nov 28, 2023 5.710 6.440 5.710 6.380 30,076,606 +0.80(+14.34%)
Nov 27, 2023 5.300 5.750 5.161 5.580 23,010,048 +0.00(+0.00%)
Nov 24, 2023 4.970 5.650 4.870 5.580 21,678,668 +0.72(+14.81%)
Nov 22, 2023 4.530 4.880 4.390 4.860 13,466,508 +0.33(+7.28%)
Nov 21, 2023 4.450 4.675 4.310 4.530 20,308,400 -0.06(-1.31%)
Nov 20, 2023 4.040 4.650 4.040 4.590 22,250,868 +0.65(+16.50%)
Nov 17, 2023 3.830 4.030 3.750 3.940 9,864,582 +0.10(+2.60%)
Nov 16, 2023 4.000 4.060 3.760 3.840 13,944,752 -0.31(-7.47%)
Nov 15, 2023 3.890 4.220 3.820 4.150 18,279,518 +0.30(+7.79%)
Nov 14, 2023 3.870 3.930 3.675 3.850 14,285,866 +0.04(+1.05%)
Nov 13, 2023 3.690 3.880 3.600 3.810 18,299,096 +0.07(+1.87%)
Nov 10, 2023 3.790 3.880 3.460 3.740 24,966,156 +0.05(+1.36%)
Nov 09, 2023 4.260 4.459 3.640 3.690 39,361,216 -0.23(-5.87%)
Nov 08, 2023 4.350 4.380 3.920 3.920 15,076,827 -0.41(-9.47%)
Nov 07, 2023 4.250 4.360 4.090 4.330 19,232,428 +0.02(+0.46%)
Nov 06, 2023 4.610 4.690 4.190 4.310 16,332,473 -0.14(-3.15%)
Nov 03, 2023 4.540 4.690 4.400 4.450 17,583,344 -0.19(-4.09%)
Nov 02, 2023 4.300 4.690 4.210 4.640 18,191,434 +0.50(+12.08%)
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.