Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 8.700 8.860 8.680 8.710 319,628 +0.01(+0.11%)
Nov 21, 2024 8.700 8.820 8.513 8.700 532,981 +0.05(+0.58%)
Nov 20, 2024 8.500 8.745 8.500 8.650 565,051 +0.20(+2.37%)
Nov 19, 2024 8.110 8.539 8.110 8.450 331,520 +0.21(+2.55%)
Nov 18, 2024 8.130 8.240 8.060 8.240 280,262 +0.14(+1.73%)
Nov 15, 2024 8.410 8.440 7.920 8.100 746,874 -0.27(-3.23%)
Nov 14, 2024 8.290 8.370 8.120 8.370 325,341 +0.09(+1.09%)
Nov 13, 2024 8.290 8.465 8.260 8.280 343,144 +0.04(+0.49%)
Nov 12, 2024 8.320 8.525 8.080 8.240 537,199 -0.16(-1.90%)
Nov 11, 2024 8.800 8.830 8.330 8.400 998,344 -0.27(-3.11%)
Nov 08, 2024 8.850 9.050 8.630 8.670 618,829 -0.02(-0.23%)
Nov 07, 2024 9.400 9.400 8.525 8.690 1,446,864 -1.23(-12.40%)
Nov 06, 2024 9.910 10.20 9.750 9.920 693,106 +0.48(+5.08%)
Nov 05, 2024 9.140 9.460 9.140 9.440 274,289 +0.24(+2.61%)
Nov 04, 2024 9.160 9.400 9.160 9.200 213,388 -0.06(-0.65%)
Nov 01, 2024 9.220 9.290 9.100 9.260 290,209 +0.13(+1.42%)
Oct 31, 2024 9.330 9.340 9.100 9.130 318,564 -0.19(-2.04%)
Oct 30, 2024 9.400 9.540 9.305 9.320 158,211 -0.19(-2.00%)
Oct 29, 2024 9.480 9.640 9.430 9.510 271,184 -0.01(-0.11%)
Oct 28, 2024 9.470 9.555 9.425 9.520 295,534 +0.15(+1.60%)
Oct 25, 2024 9.360 9.490 9.350 9.370 185,007 +0.07(+0.75%)
Oct 24, 2024 9.520 9.530 9.250 9.300 263,829 -0.13(-1.38%)
Oct 23, 2024 9.440 9.500 9.260 9.430 589,156 -0.07(-0.74%)
Oct 22, 2024 9.430 9.690 9.400 9.500 348,804 +0.06(+0.64%)
Oct 21, 2024 9.540 9.580 9.340 9.440 251,602 -0.10(-1.05%)
Oct 18, 2024 9.630 9.745 9.510 9.540 251,207 -0.05(-0.52%)
Oct 17, 2024 9.300 9.630 9.200 9.590 569,147 +0.37(+4.01%)
Oct 16, 2024 9.180 9.425 9.110 9.220 691,438 +0.21(+2.33%)
Oct 15, 2024 8.860 9.360 8.860 9.010 1,510,181 +0.17(+1.92%)
Oct 14, 2024 8.640 8.905 8.600 8.840 423,499 +0.16(+1.84%)
Oct 11, 2024 8.560 8.710 8.535 8.680 274,362 +0.14(+1.64%)
Oct 10, 2024 8.410 8.555 8.350 8.540 245,438 +0.02(+0.23%)
Oct 09, 2024 8.740 8.745 8.510 8.520 213,316 -0.21(-2.41%)
Oct 08, 2024 8.750 8.759 8.660 8.730 294,644 -0.02(-0.23%)
Oct 07, 2024 8.810 8.850 8.670 8.750 274,393 -0.12(-1.35%)
Oct 04, 2024 9.020 9.020 8.803 8.870 178,295 +0.18(+2.07%)
Oct 03, 2024 8.790 8.840 8.530 8.690 398,704 -0.23(-2.58%)
Oct 02, 2024 9.010 9.110 8.920 8.920 180,479 -0.10(-1.11%)
Oct 01, 2024 9.180 9.180 8.910 9.020 306,566 -0.22(-2.38%)
Sep 30, 2024 9.120 9.300 9.120 9.240 348,717 +0.10(+1.09%)
Sep 27, 2024 9.260 9.300 9.085 9.140 387,111 -0.04(-0.44%)
Sep 26, 2024 9.090 9.240 9.075 9.180 415,192 +0.22(+2.46%)
Sep 25, 2024 9.050 9.240 8.950 8.960 471,917 -0.12(-1.32%)
Sep 24, 2024 8.980 9.090 8.940 9.080 399,883 +0.19(+2.14%)
Sep 23, 2024 9.060 9.060 8.855 8.890 281,792 -0.08(-0.89%)
Sep 20, 2024 9.030 9.160 8.780 8.970 586,754 -0.12(-1.32%)
Sep 19, 2024 9.050 9.250 8.990 9.090 677,933 +0.27(+3.06%)
Sep 18, 2024 8.740 9.050 8.730 8.820 482,175 -0.01(-0.11%)
Sep 17, 2024 8.960 8.960 8.730 8.830 348,686 +0.06(+0.68%)
Sep 16, 2024 8.870 8.950 8.760 8.770 425,441 -0.06(-0.68%)
Sep 13, 2024 8.790 8.960 8.755 8.830 845,440 +0.26(+3.03%)
Sep 12, 2024 8.680 8.800 8.570 8.570 336,482 -0.08(-0.92%)
Sep 11, 2024 8.440 8.740 8.390 8.650 444,368 +0.14(+1.65%)
Sep 10, 2024 8.230 8.568 8.220 8.510 631,357 +0.24(+2.90%)
Sep 09, 2024 8.060 8.490 8.050 8.270 551,208 +0.21(+2.61%)
Sep 06, 2024 8.290 8.370 8.060 8.060 324,767 -0.25(-3.01%)
Sep 05, 2024 8.490 8.510 8.265 8.310 271,784 -0.16(-1.89%)
Sep 04, 2024 8.700 8.750 8.465 8.470 314,914 -0.20(-2.31%)
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.