Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 8.760 9.230 8.710 9.230 373,897 +0.49(+5.61%)
Nov 26, 2024 9.450 9.450 8.640 8.740 404,953 -0.74(-7.81%)
Nov 25, 2024 9.640 9.685 9.210 9.480 718,706 -0.11(-1.15%)
Nov 22, 2024 9.560 9.720 9.350 9.590 320,989 +0.11(+1.16%)
Nov 21, 2024 9.080 9.500 9.080 9.480 342,295 +0.40(+4.41%)
Nov 20, 2024 9.380 9.600 8.970 9.080 357,762 -0.34(-3.61%)
Nov 19, 2024 9.190 9.495 9.130 9.420 725,387 +0.29(+3.18%)
Nov 18, 2024 9.480 9.560 9.050 9.130 527,727 -0.33(-3.49%)
Nov 15, 2024 10.17 10.34 9.440 9.460 2,442,840 -0.60(-5.96%)
Nov 14, 2024 10.01 10.20 9.620 10.06 647,256 +0.05(+0.50%)
Nov 13, 2024 10.59 10.74 9.930 10.01 589,326 -0.49(-4.67%)
Nov 12, 2024 10.82 10.88 10.31 10.50 531,999 -0.31(-2.87%)
Nov 11, 2024 10.88 10.88 10.27 10.81 481,918 -0.14(-1.28%)
Nov 08, 2024 10.94 11.19 10.83 10.95 534,636 -0.25(-2.23%)
Nov 07, 2024 11.21 11.37 11.03 11.20 732,213 +0.30(+2.75%)
Nov 06, 2024 11.35 11.62 10.41 10.90 1,200,325 +0.05(+0.46%)
Nov 05, 2024 10.70 10.85 10.37 10.85 663,375 +0.21(+1.97%)
Nov 04, 2024 10.34 10.65 10.20 10.64 417,837 +0.28(+2.70%)
Nov 01, 2024 10.30 10.64 10.19 10.36 655,084 +0.21(+2.07%)
Oct 31, 2024 10.70 10.70 10.12 10.15 460,121 -0.52(-4.87%)
Oct 30, 2024 11.02 11.09 10.55 10.67 392,858 -0.46(-4.13%)
Oct 29, 2024 11.11 11.23 10.79 11.13 531,091 -0.01(-0.09%)
Oct 28, 2024 11.00 11.34 10.89 11.14 527,645 +0.22(+2.01%)
Oct 25, 2024 10.74 11.09 10.44 10.92 462,225 +0.37(+3.51%)
Oct 24, 2024 10.63 10.81 10.25 10.55 363,360 -0.13(-1.22%)
Oct 23, 2024 10.39 10.81 10.15 10.68 387,129 +0.08(+0.75%)
Oct 22, 2024 10.07 10.61 10.07 10.60 373,220 +0.57(+5.68%)
Oct 21, 2024 10.12 10.34 9.860 10.03 384,052 +0.01(+0.10%)
Oct 18, 2024 10.04 10.35 9.910 10.02 445,986 +0.12(+1.21%)
Oct 17, 2024 9.890 10.28 9.830 9.900 425,926 +0.00(+0.00%)
Oct 16, 2024 9.350 9.965 9.350 9.900 770,385 +0.66(+7.14%)
Oct 15, 2024 9.040 9.425 9.000 9.240 480,845 +0.13(+1.43%)
Oct 14, 2024 8.790 9.200 8.700 9.110 265,500 +0.23(+2.59%)
Oct 11, 2024 8.580 8.940 8.580 8.880 304,555 +0.38(+4.47%)
Oct 10, 2024 8.470 8.610 8.310 8.500 369,918 -0.02(-0.23%)
Oct 09, 2024 8.900 8.910 8.510 8.520 392,777 -0.42(-4.70%)
Oct 08, 2024 9.030 9.120 8.670 8.940 443,885 -0.22(-2.40%)
Oct 07, 2024 8.760 9.190 8.710 9.160 330,157 +0.40(+4.57%)
Oct 04, 2024 8.900 9.080 8.725 8.760 348,696 +0.15(+1.74%)
Oct 03, 2024 8.510 8.650 8.350 8.610 469,951 -0.15(-1.71%)
Oct 02, 2024 8.530 8.990 8.376 8.760 425,056 +0.28(+3.30%)
Oct 01, 2024 8.530 8.808 8.400 8.480 568,102 +0.02(+0.24%)
Sep 30, 2024 8.590 8.729 8.320 8.460 392,967 -0.25(-2.87%)
Sep 27, 2024 8.830 9.010 8.670 8.710 508,949 -0.11(-1.25%)
Sep 26, 2024 8.360 8.890 8.350 8.820 892,813 +0.88(+11.08%)
Sep 25, 2024 8.330 8.463 7.920 7.940 605,999 -0.47(-5.59%)
Sep 24, 2024 7.610 8.490 7.580 8.410 1,787,507 +1.00(+13.50%)
Sep 23, 2024 7.340 7.430 7.150 7.410 1,080,998 +0.19(+2.63%)
Sep 20, 2024 7.600 7.600 7.150 7.220 3,600,859 -0.38(-5.00%)
Sep 19, 2024 7.640 7.720 7.370 7.600 1,436,245 +0.21(+2.84%)
Sep 18, 2024 7.410 7.815 7.210 7.390 1,585,424 +0.03(+0.41%)
Sep 17, 2024 7.300 7.520 7.180 7.360 931,570 +0.06(+0.82%)
Sep 16, 2024 7.880 8.040 7.130 7.300 1,629,030 -0.45(-5.81%)
Sep 13, 2024 7.730 7.875 7.490 7.750 586,019 +0.14(+1.84%)
Sep 12, 2024 6.960 7.650 6.960 7.610 686,319 +0.68(+9.81%)
Sep 11, 2024 6.840 7.090 6.760 6.930 638,822 +0.11(+1.61%)
Sep 10, 2024 6.680 6.975 6.520 6.820 1,025,207 +0.16(+2.40%)
Sep 09, 2024 6.720 7.440 6.620 6.660 1,664,264 -0.04(-0.60%)
Sep 06, 2024 6.410 6.750 6.310 6.700 890,574 +0.24(+3.72%)
Sep 05, 2024 6.550 6.620 6.370 6.460 488,214 +0.01(+0.16%)
Sep 04, 2024 6.510 6.790 6.440 6.450 806,086 -0.12(-1.83%)
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.