Register for real-time alerts, custom portfolio, and market movers
Q00595 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.06 | -0.62 | -6.40% | 9.40 | 9.40 | 8.14 | 0 |
| May 30 2024 | 9.68 | 1.28 | 15.24% | 8.16 | 10.02 | 8.16 | 0 |
| May 29 2024 | 8.40 | -1.58 | -15.83% | 9.96 | 9.96 | 8.40 | 0 |
| May 28 2024 | 9.98 | -0.26 | -2.54% | 10.49 | 11.21 | 9.87 | 0 |
| May 27 2024 | 10.24 | -0.19 | -1.82% | 10.59 | 10.84 | 10.08 | 0 |
| May 24 2024 | 10.43 | -1.31 | -11.16% | 11.16 | 11.16 | 9.93 | 0 |
| May 23 2024 | 11.74 | -1.05 | -8.21% | 12.14 | 13.08 | 11.74 | 0 |
| May 22 2024 | 12.79 | 2.30 | 21.93% | 10.31 | 12.79 | 10.31 | 0 |
| May 21 2024 | 10.49 | -1.18 | -10.11% | 11.56 | 11.56 | 9.60 | 0 |
| May 20 2024 | 11.67 | 1.76 | 17.76% | 9.95 | 12.05 | 9.58 | 0 |
| May 17 2024 | 9.91 | -1.99 | -16.72% | 12.15 | 12.15 | 8.88 | 0 |
| May 16 2024 | 11.90 | 2.62 | 28.23% | 9.66 | 12.46 | 9.66 | 0 |
| May 15 2024 | 9.28 | -2.38 | -20.41% | 11.50 | 11.50 | 8.99 | 0 |
| May 14 2024 | 11.66 | 2.28 | 24.31% | 10.36 | 12.29 | 10.17 | 0 |
| May 13 2024 | 9.38 | -1.57 | -14.34% | 10.82 | 11.34 | 9.08 | 0 |
| May 10 2024 | 10.95 | -1.22 | -10.02% | 12.68 | 12.96 | 10.95 | 0 |
| May 09 2024 | 12.17 | -1.44 | -10.58% | 12.93 | 13.12 | 12.17 | 0 |
| May 08 2024 | 13.61 | -2.21 | -13.97% | 15.19 | 15.19 | 12.38 | 0 |
| May 07 2024 | 15.82 | 1.84 | 13.16% | 13.92 | 15.87 | 13.92 | 0 |
| May 06 2024 | 13.98 | 1.67 | 13.57% | 12.48 | 15.27 | 12.48 | 0 |
| May 03 2024 | 12.31 | -1.07 | -8.00% | 13.07 | 13.08 | 11.97 | 0 |
| May 02 2024 | 13.38 | 0.76 | 6.02% | 12.56 | 13.38 | 12.24 | 0 |
| Apr 30 2024 | 12.62 | -0.93 | -6.86% | 13.51 | 14.14 | 12.40 | 0 |
| Apr 29 2024 | 13.55 | -0.57 | -4.04% | 13.71 | 13.96 | 12.43 | 0 |
| Apr 26 2024 | 14.12 | 0.43 | 3.14% | 14.94 | 15.49 | 12.85 | 0 |
| Apr 25 2024 | 13.69 | 3.64 | 36.22% | 10.41 | 14.93 | 10.41 | 0 |
| Apr 24 2024 | 10.05 | -1.08 | -9.70% | 11.24 | 12.61 | 10.05 | 0 |
| Apr 23 2024 | 11.13 | -0.37 | -3.22% | 12.73 | 13.57 | 7.78 | 0 |
| Apr 22 2024 | 11.50 | 1.34 | 13.19% | 10.31 | 12.74 | 10.31 | 0 |
| Apr 19 2024 | 10.16 | 0.13 | 1.30% | 9.98 | 10.51 | 8.94 | 0 |
| Apr 18 2024 | 10.03 | 4.99 | 99.01% | 4.72 | 10.03 | 4.38 | 0 |
| Apr 17 2024 | 5.04 | -6.31 | -55.59% | 11.59 | 11.59 | 4.75 | 0 |
| Apr 16 2024 | 11.35 | -2.34 | -17.09% | 11.31 | 11.97 | 10.43 | 0 |
| Apr 15 2024 | 13.69 | 0.24 | 1.78% | 13.78 | 14.22 | 10.64 | 0 |
| Apr 12 2024 | 13.45 | -14.11 | -51.20% | 20.98 | 21.39 | 13.45 | 0 |
| Apr 11 2024 | 27.56 | -1.69 | -5.78% | 29.70 | 30.01 | 27.50 | 0 |
| Apr 10 2024 | 29.25 | -0.34 | -1.15% | 29.85 | 30.28 | 28.65 | 0 |
| Apr 09 2024 | 29.59 | 2.14 | 7.80% | 27.90 | 30.22 | 26.90 | 0 |
| Apr 08 2024 | 27.45 | -1.19 | -4.16% | 25.34 | 27.51 | 25.34 | 0 |
| Apr 05 2024 | 28.64 | -2.36 | -7.61% | 31.09 | 31.09 | 28.45 | 0 |
| Apr 04 2024 | 31.00 | 0.45 | 1.47% | 30.04 | 31.69 | 29.52 | 0 |
| Apr 03 2024 | 30.55 | 0.72 | 2.41% | 29.11 | 30.55 | 28.46 | 0 |
| Apr 02 2024 | 29.83 | -1.98 | -6.22% | 31.11 | 32.21 | 29.47 | 0 |
| Mar 28 2024 | 31.81 | 0.70 | 2.25% | 31.62 | 31.81 | 30.47 | 0 |
| Mar 27 2024 | 31.11 | 0.13 | 0.42% | 31.15 | 31.33 | 30.68 | 0 |
| Mar 26 2024 | 30.98 | 0.40 | 1.31% | 30.56 | 31.60 | 30.55 | 0 |
| Mar 25 2024 | 30.58 | 0.13 | 0.43% | 30.40 | 31.10 | 29.70 | 0 |
| Mar 22 2024 | 30.45 | -1.50 | -4.69% | 31.12 | 31.61 | 30.45 | 0 |
| Mar 21 2024 | 31.95 | 0.08 | 0.25% | 33.18 | 33.47 | 31.62 | 0 |
| Mar 20 2024 | 31.87 | 1.45 | 4.77% | 30.63 | 32.27 | 30.63 | 0 |
| Mar 19 2024 | 30.42 | -1.00 | -3.18% | 31.46 | 31.46 | 29.48 | 0 |
| Mar 18 2024 | 31.42 | -3.14 | -9.09% | 36.22 | 37.15 | 31.30 | 0 |
| Mar 15 2024 | 34.56 | 4.10 | 13.46% | 31.01 | 35.30 | 31.01 | 0 |
| Mar 14 2024 | 30.46 | -2.94 | -8.80% | 33.41 | 33.48 | 30.46 | 0 |
| Mar 13 2024 | 33.40 | -1.05 | -3.05% | 35.11 | 35.88 | 33.40 | 0 |
| Mar 12 2024 | 34.45 | 1.31 | 3.95% | 32.99 | 35.67 | 32.99 | 0 |
| Mar 11 2024 | 33.14 | 0.42 | 1.28% | 31.89 | 35.26 | 31.89 | 0 |
| Mar 08 2024 | 32.72 | -26.62 | -44.86% | 33.23 | 35.12 | 32.21 | 0 |
| Mar 07 2024 | 59.34 | 0.40 | 0.68% | 58.53 | 59.63 | 56.00 | 0 |
| Mar 06 2024 | 58.94 | 3.21 | 5.76% | 56.60 | 59.62 | 56.60 | 0 |
| Mar 05 2024 | 55.73 | -1.99 | -3.45% | 56.44 | 56.94 | 55.73 | 0 |
| Mar 04 2024 | 57.72 | -2.43 | -4.04% | 60.19 | 61.09 | 57.54 | 0 |
