Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 8.470 8.520 8.300 8.300 33,846 -0.08(-0.95%)
Jul 02, 2024 8.280 8.490 8.000 8.380 331,509 +0.13(+1.58%)
Jul 01, 2024 8.280 8.280 8.170 8.250 47,905 +0.07(+0.86%)
Jun 28, 2024 8.350 8.350 8.160 8.180 59,075 -0.14(-1.71%)
Jun 27, 2024 8.290 8.380 8.290 8.322 27,369 +0.08(+1.00%)
Jun 26, 2024 8.390 8.400 8.158 8.240 66,379 -0.15(-1.79%)
Jun 25, 2024 8.520 8.520 8.380 8.390 33,335 -0.10(-1.18%)
Jun 24, 2024 8.410 8.510 8.410 8.490 38,171 +0.10(+1.19%)
Jun 21, 2024 8.380 8.440 8.360 8.390 25,408 -0.01(-0.12%)
Jun 20, 2024 8.360 8.420 8.360 8.400 25,542 +0.04(+0.48%)
Jun 18, 2024 8.330 8.380 8.330 8.360 63,224 +0.02(+0.24%)
Jun 17, 2024 8.400 8.400 8.299 8.340 33,832 +0.00(+0.06%)
Jun 14, 2024 8.444 8.444 8.305 8.335 44,994 -0.10(-1.17%)
Jun 13, 2024 8.424 8.444 8.404 8.434 23,014 +0.02(+0.23%)
Jun 12, 2024 8.414 8.473 8.414 8.414 39,107 -0.01(-0.12%)
Jun 11, 2024 8.572 8.572 8.404 8.424 45,929 -0.07(-0.81%)
Jun 10, 2024 8.473 8.523 8.454 8.493 58,233 +0.05(+0.58%)
Jun 07, 2024 8.335 8.463 8.307 8.444 59,435 +0.10(+1.18%)
Jun 06, 2024 8.345 8.383 8.276 8.345 45,171 +0.00(+0.00%)
Jun 05, 2024 8.374 8.414 8.288 8.345 49,442 +0.03(+0.36%)
Jun 04, 2024 8.266 8.355 8.226 8.315 93,845 +0.05(+0.60%)
Jun 03, 2024 8.296 8.315 8.221 8.266 106,516 +0.01(+0.12%)
May 31, 2024 8.088 8.325 8.088 8.256 230,509 +0.21(+2.58%)
May 30, 2024 7.900 8.068 7.861 8.049 135,344 +0.21(+2.64%)
May 29, 2024 7.851 7.851 7.782 7.841 48,510 +0.04(+0.51%)
May 28, 2024 7.851 7.851 7.774 7.802 99,739 -0.08(-1.00%)
May 24, 2024 7.752 7.890 7.752 7.881 77,001 +0.13(+1.66%)
May 23, 2024 7.960 7.964 7.713 7.752 186,808 -0.14(-1.75%)
May 22, 2024 8.049 8.049 7.851 7.891 61,967 -0.16(-1.96%)
May 21, 2024 8.029 8.068 8.001 8.049 36,847 +0.06(+0.74%)
May 20, 2024 7.950 8.014 7.940 7.989 72,295 +0.03(+0.37%)
May 17, 2024 7.950 7.970 7.933 7.960 44,814 +0.00(+0.06%)
May 16, 2024 7.955 7.984 7.931 7.955 87,631 +0.03(+0.34%)
May 15, 2024 7.887 7.974 7.887 7.928 72,954 +0.04(+0.53%)
May 14, 2024 7.848 7.906 7.808 7.887 43,030 +0.09(+1.13%)
May 13, 2024 7.916 7.926 7.750 7.799 137,313 -0.12(-1.54%)
May 10, 2024 7.789 7.926 7.789 7.921 55,494 +0.15(+1.95%)
May 09, 2024 7.779 7.779 7.760 7.770 40,290 +0.00(+0.00%)
May 08, 2024 7.750 7.789 7.750 7.770 34,976 +0.04(+0.50%)
May 07, 2024 7.760 7.760 7.731 7.731 62,030 -0.01(-0.19%)
May 06, 2024 7.750 7.760 7.725 7.745 55,514 -0.00(-0.06%)
May 03, 2024 7.731 7.760 7.731 7.750 51,619 +0.00(+0.06%)
May 02, 2024 7.750 7.774 7.735 7.745 38,709 -0.00(-0.06%)
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.