Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.890 7.900 7.830 7.866 18,778 -0.08(-1.06%)
Feb 28, 2024 7.900 7.990 7.870 7.950 21,372 +0.03(+0.38%)
Feb 27, 2024 7.830 7.960 7.830 7.920 12,672 +0.58(+7.90%)
Feb 26, 2024 7.300 7.400 7.291 7.340 13,536 -0.05(-0.68%)
Feb 23, 2024 7.330 7.400 7.330 7.390 22,348 -0.11(-1.47%)
Feb 22, 2024 7.490 7.529 7.450 7.500 11,224 +0.00(+0.00%)
Feb 21, 2024 7.465 7.500 7.454 7.500 19,853 +0.08(+1.08%)
Feb 20, 2024 7.435 7.435 7.400 7.420 18,058 +0.11(+1.50%)
Feb 16, 2024 7.330 7.400 7.310 7.310 17,354 -0.06(-0.81%)
Feb 15, 2024 7.320 7.370 7.318 7.370 23,088 +0.24(+3.29%)
Feb 14, 2024 7.100 7.159 7.085 7.135 31,066 +0.13(+1.93%)
Feb 13, 2024 7.040 7.080 6.980 7.000 12,156 -0.11(-1.55%)
Feb 12, 2024 7.095 7.115 7.070 7.110 12,158 +0.01(+0.14%)
Feb 09, 2024 7.040 7.100 7.020 7.100 22,278 +0.06(+0.85%)
Feb 08, 2024 7.040 7.070 7.010 7.040 25,708 -0.11(-1.54%)
Feb 07, 2024 7.150 7.173 7.100 7.150 62,015 -0.11(-1.52%)
Feb 06, 2024 7.200 7.260 7.200 7.260 11,695 +0.06(+0.83%)
Feb 05, 2024 7.175 7.230 7.160 7.200 25,878 -0.08(-1.10%)
Feb 02, 2024 7.235 7.290 7.230 7.280 9,379 -0.02(-0.27%)
Feb 01, 2024 7.280 7.340 7.265 7.300 28,650 +0.05(+0.69%)
Jan 31, 2024 7.335 7.353 7.250 7.250 17,318 -0.08(-1.09%)
Jan 30, 2024 7.290 7.330 7.290 7.330 10,402 +0.01(+0.14%)
Jan 29, 2024 7.360 7.380 7.310 7.320 76,564 -0.27(-3.56%)
Jan 26, 2024 7.600 7.605 7.570 7.590 12,123 -0.02(-0.26%)
Jan 25, 2024 7.550 7.610 7.510 7.610 7,339 +0.07(+0.93%)
Jan 24, 2024 7.610 7.610 7.540 7.540 23,417 +0.04(+0.53%)
Jan 23, 2024 7.505 7.505 7.430 7.500 65,228 -0.13(-1.70%)
Jan 22, 2024 7.610 7.630 7.600 7.630 58,154 +0.12(+1.60%)
Jan 19, 2024 7.525 7.540 7.480 7.510 19,866 -0.02(-0.27%)
Jan 18, 2024 7.460 7.530 7.440 7.530 81,553 +0.00(+0.00%)
Jan 17, 2024 7.500 7.530 7.470 7.530 19,599 -0.12(-1.57%)
Jan 16, 2024 7.650 7.690 7.625 7.650 14,768 -0.16(-2.05%)
Jan 12, 2024 7.795 7.820 7.768 7.810 24,926 +0.03(+0.42%)
Jan 11, 2024 7.750 7.830 7.710 7.777 71,296 +0.04(+0.48%)
Jan 10, 2024 7.700 7.770 7.700 7.740 21,698 +0.02(+0.19%)
Jan 09, 2024 7.710 7.750 7.690 7.725 80,098 -0.02(-0.26%)
Jan 08, 2024 7.680 7.779 7.680 7.745 9,898 +0.14(+1.84%)
Jan 05, 2024 7.644 7.670 7.580 7.605 11,920 -0.00(-0.07%)
Jan 04, 2024 7.575 7.610 7.564 7.610 39,410 +0.16(+2.08%)
Jan 03, 2024 7.420 7.480 7.420 7.455 42,468 -0.05(-0.73%)
Jan 02, 2024 7.510 7.560 7.510 7.510 28,017 +0.01(+0.13%)
Dec 29, 2023 7.500 7.520 7.470 7.500 25,816 -0.08(-1.06%)
Dec 28, 2023 7.520 7.580 7.503 7.580 48,216 +0.03(+0.40%)
Dec 27, 2023 7.520 7.580 7.515 7.550 9,138 +0.03(+0.46%)
Dec 26, 2023 7.462 7.620 7.410 7.516 13,946 +0.03(+0.34%)
Dec 22, 2023 7.510 7.525 7.470 7.490 24,173 -0.04(-0.60%)
Dec 21, 2023 7.460 7.550 7.460 7.535 22,832 +0.09(+1.21%)
Dec 20, 2023 7.465 7.500 7.445 7.445 19,862 -0.04(-0.47%)
Dec 19, 2023 7.440 7.480 7.440 7.480 14,862 +0.01(+0.17%)
Dec 18, 2023 7.530 7.530 7.450 7.468 16,592 -0.21(-2.70%)
Dec 15, 2023 7.695 7.710 7.660 7.675 10,724 -0.11(-1.41%)
Dec 14, 2023 7.815 7.820 7.750 7.785 41,453 +0.02(+0.26%)
Dec 13, 2023 7.710 7.790 7.680 7.765 3,952 +0.06(+0.73%)
Dec 12, 2023 7.740 7.740 7.690 7.709 11,129 -0.04(-0.53%)
Dec 11, 2023 7.700 7.750 7.700 7.750 19,367 +0.09(+1.17%)
Dec 08, 2023 7.662 7.730 7.660 7.660 59,523 -0.04(-0.52%)
Dec 07, 2023 7.640 7.700 7.628 7.700 28,786 +0.09(+1.18%)
Dec 06, 2023 7.640 7.640 7.570 7.610 20,182 +0.11(+1.47%)
Dec 05, 2023 7.480 7.529 7.480 7.500 10,366 -0.00(-0.07%)
Dec 04, 2023 7.490 7.530 7.470 7.505 37,091 -0.12(-1.51%)
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.