Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 9.180 9.515 9.110 9.400 457,771 +0.16(+1.73%)
Nov 21, 2024 9.170 9.240 9.040 9.240 381,079 +0.20(+2.21%)
Nov 20, 2024 8.770 9.040 8.770 9.040 358,157 +0.26(+2.96%)
Nov 19, 2024 8.800 8.960 8.670 8.780 1,268,281 -0.06(-0.68%)
Nov 18, 2024 8.490 8.929 8.260 8.840 591,703 +0.50(+6.00%)
Nov 15, 2024 8.110 8.475 7.980 8.340 445,070 +0.35(+4.38%)
Nov 14, 2024 7.920 8.070 7.450 7.990 520,323 +0.41(+5.41%)
Nov 13, 2024 7.510 7.690 7.410 7.580 219,855 +0.10(+1.34%)
Nov 12, 2024 7.300 7.520 7.290 7.480 213,839 +0.24(+3.31%)
Nov 11, 2024 7.290 7.310 7.205 7.240 171,300 -0.01(-0.14%)
Nov 08, 2024 7.350 7.390 7.125 7.250 120,284 -0.06(-0.82%)
Nov 07, 2024 7.300 7.430 7.210 7.310 198,414 +0.06(+0.83%)
Nov 06, 2024 7.050 7.290 6.950 7.250 132,613 +0.26(+3.72%)
Nov 05, 2024 6.950 7.020 6.910 6.990 88,336 +0.12(+1.75%)
Nov 04, 2024 6.670 6.890 6.670 6.870 170,592 +0.19(+2.84%)
Nov 01, 2024 6.710 6.890 6.670 6.680 175,515 +0.07(+1.06%)
Oct 31, 2024 6.500 6.650 6.410 6.610 121,003 +0.17(+2.64%)
Oct 30, 2024 6.450 6.480 6.370 6.440 132,473 +0.06(+0.94%)
Oct 29, 2024 6.510 6.510 6.345 6.380 129,807 -0.09(-1.39%)
Oct 28, 2024 6.360 6.490 6.310 6.470 96,263 -0.01(-0.15%)
Oct 25, 2024 6.540 6.560 6.430 6.480 88,160 +0.04(+0.62%)
Oct 24, 2024 6.360 6.470 6.360 6.440 91,854 +0.05(+0.78%)
Oct 23, 2024 6.450 6.450 6.355 6.390 139,247 -0.05(-0.78%)
Oct 22, 2024 6.660 6.660 6.410 6.440 111,467 -0.16(-2.42%)
Oct 21, 2024 6.550 6.680 6.490 6.600 123,155 +0.04(+0.61%)
Oct 18, 2024 6.540 6.565 6.340 6.560 104,564 +0.04(+0.61%)
Oct 17, 2024 6.580 6.600 6.470 6.520 87,978 +0.00(+0.00%)
Oct 16, 2024 6.460 6.560 6.440 6.520 92,016 +0.10(+1.56%)
Oct 15, 2024 6.400 6.455 6.360 6.420 149,763 -0.10(-1.53%)
Oct 14, 2024 6.580 6.650 6.490 6.520 97,732 -0.06(-0.91%)
Oct 11, 2024 6.500 6.650 6.500 6.580 151,549 +0.03(+0.46%)
Oct 10, 2024 6.600 6.700 6.550 6.550 272,396 -0.04(-0.61%)
Oct 09, 2024 6.400 6.630 6.390 6.590 177,923 +0.15(+2.33%)
Oct 08, 2024 6.590 6.595 6.400 6.440 162,177 -0.18(-2.72%)
Oct 07, 2024 6.770 6.720 6.550 6.620 115,640 -0.16(-2.36%)
Oct 04, 2024 6.720 6.800 6.480 6.780 197,422 +0.13(+1.95%)
Oct 03, 2024 6.370 6.670 6.365 6.650 284,495 +0.29(+4.56%)
Oct 02, 2024 6.100 6.410 6.100 6.360 186,417 +0.33(+5.47%)
Oct 01, 2024 5.910 6.060 5.910 6.030 193,429 +0.07(+1.17%)
Sep 30, 2024 5.990 6.080 5.900 5.960 259,542 +0.01(+0.17%)
Sep 27, 2024 5.940 6.005 5.890 5.950 136,080 +0.08(+1.36%)
Sep 26, 2024 5.840 5.910 5.820 5.870 119,165 -0.06(-1.01%)
Sep 25, 2024 5.870 5.965 5.870 5.930 160,418 -0.02(-0.34%)
Sep 24, 2024 5.920 5.995 5.890 5.950 122,948 +0.05(+0.85%)
Sep 23, 2024 5.840 5.920 5.740 5.900 123,737 +0.14(+2.43%)
Sep 20, 2024 5.780 5.890 5.710 5.760 186,821 -0.02(-0.35%)
Sep 19, 2024 5.610 5.800 5.555 5.780 134,053 +0.24(+4.33%)
Sep 18, 2024 5.560 5.665 5.500 5.540 159,224 -0.05(-0.89%)
Sep 17, 2024 5.420 5.605 5.400 5.590 126,905 +0.19(+3.52%)
Sep 16, 2024 5.300 5.430 5.302 5.400 92,956 +0.06(+1.12%)
Sep 13, 2024 5.480 5.500 5.330 5.340 102,352 -0.11(-2.02%)
Sep 12, 2024 5.400 5.515 5.375 5.450 148,266 +0.01(+0.18%)
Sep 11, 2024 5.500 5.510 5.290 5.440 174,997 +0.01(+0.18%)
Sep 10, 2024 5.720 5.720 5.310 5.430 265,803 -0.23(-4.06%)
Sep 09, 2024 5.650 5.735 5.620 5.660 102,868 +0.06(+1.07%)
Sep 06, 2024 5.810 5.840 5.550 5.600 159,270 -0.17(-2.95%)
Sep 05, 2024 5.850 5.860 5.660 5.770 137,616 -0.03(-0.52%)
Sep 04, 2024 5.590 5.940 5.590 5.800 147,178 +0.15(+2.65%)
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.