Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 10.92 10.96 10.65 10.65 110,509 -0.11(-1.02%)
Nov 20, 2024 10.69 10.76 10.28 10.76 2,884 +0.50(+4.87%)
Nov 19, 2024 10.45 10.58 10.23 10.26 14,359 -0.58(-5.31%)
Nov 18, 2024 10.54 10.84 10.45 10.84 5,577 +0.07(+0.61%)
Nov 15, 2024 10.55 10.77 10.45 10.77 12,422 -0.07(-0.65%)
Nov 14, 2024 10.72 10.84 10.57 10.84 3,582 +0.12(+1.12%)
Nov 13, 2024 10.66 10.80 10.45 10.72 129,569 -0.18(-1.65%)
Nov 11, 2024 10.90 193 +0.30(+2.83%)
Nov 08, 2024 10.63 10.65 10.38 10.60 463,012 +0.06(+0.61%)
Nov 07, 2024 10.65 10.65 10.50 10.54 4,161 +0.18(+1.74%)
Nov 06, 2024 10.40 10.46 10.10 10.36 13,945 +0.14(+1.33%)
Nov 05, 2024 10.00 10.22 9.790 10.22 85,144 +0.67(+7.02%)
Nov 04, 2024 9.500 9.550 9.100 9.550 15,890 +0.35(+3.80%)
Nov 01, 2024 9.170 9.345 9.170 9.200 15,690 -0.04(-0.43%)
Oct 31, 2024 8.870 9.260 8.870 9.240 1,855 -0.28(-2.94%)
Oct 30, 2024 9.520 9.520 9.520 9.520 1,106 +0.42(+4.62%)
Oct 29, 2024 9.500 9.500 9.100 9.100 25,444 -0.14(-1.52%)
Oct 28, 2024 9.240 9.240 9.240 9.240 25,407 -0.43(-4.45%)
Oct 25, 2024 9.700 9.715 9.670 9.670 57,159 -0.18(-1.84%)
Oct 24, 2024 9.840 10.00 9.830 9.851 57,820 +0.06(+0.58%)
Oct 23, 2024 9.500 9.875 9.500 9.795 1,938 +0.49(+5.32%)
Oct 22, 2024 9.180 9.300 9.170 9.300 20,619 +0.13(+1.42%)
Oct 21, 2024 9.147 9.250 9.075 9.170 223,360 -0.04(-0.43%)
Oct 18, 2024 9.210 9.210 9.210 9.210 9,239 +0.31(+3.48%)
Oct 16, 2024 8.900 90 -0.08(-0.95%)
Oct 15, 2024 9.280 9.460 8.950 8.985 18,586 +0.27(+3.10%)
Oct 14, 2024 8.650 8.780 8.550 8.715 7,061 +0.12(+1.39%)
Oct 11, 2024 8.650 8.650 8.550 8.595 22,165 +0.34(+4.06%)
Oct 10, 2024 8.475 8.680 8.260 8.260 3,956 -0.32(-3.73%)
Oct 09, 2024 8.495 8.650 8.495 8.580 2,382 +0.07(+0.82%)
Oct 08, 2024 8.510 8.700 8.470 8.510 553 -0.12(-1.45%)
Oct 07, 2024 8.670 8.670 8.635 8.635 2,115 +0.31(+3.79%)
Oct 04, 2024 8.580 8.700 8.320 8.320 8,852 -0.37(-4.22%)
Oct 03, 2024 8.600 8.693 8.600 8.687 1,867 +0.01(+0.10%)
Oct 02, 2024 8.695 8.850 8.678 8.678 4,810 -0.14(-1.61%)
Oct 01, 2024 8.800 8.820 8.800 8.820 9,998 -0.13(-1.45%)
Sep 30, 2024 8.900 9.000 8.890 8.950 15,240 -0.05(-0.56%)
Sep 27, 2024 9.050 9.050 9.000 9.000 870 -0.04(-0.39%)
Sep 26, 2024 8.970 9.035 8.810 9.035 21,043 +0.13(+1.52%)
Sep 25, 2024 8.900 8.900 8.900 8.900 362 +0.11(+1.26%)
Sep 24, 2024 8.470 8.790 8.470 8.790 2,221 +0.28(+3.28%)
Sep 23, 2024 8.520 8.520 8.510 8.510 178,673 -0.09(-1.05%)
Sep 20, 2024 8.600 8.637 8.420 8.600 2,965 -0.37(-4.15%)
Sep 19, 2024 8.900 8.972 8.540 8.972 34,702 +0.17(+1.98%)
Sep 18, 2024 8.240 8.798 8.240 8.798 3,411 +0.40(+4.80%)
Sep 17, 2024 8.380 8.395 8.380 8.395 456 +0.37(+4.55%)
Sep 16, 2024 8.100 8.400 8.030 8.030 26,159 -0.39(-4.63%)
Sep 13, 2024 8.350 8.420 8.350 8.420 113,528 +0.07(+0.84%)
Sep 12, 2024 8.250 8.350 8.250 8.350 9,095 +0.10(+1.18%)
Sep 11, 2024 8.260 8.260 8.250 8.253 1,992 -0.01(-0.09%)
Sep 10, 2024 8.280 8.400 8.260 8.260 3,707 -0.03(-0.36%)
Sep 09, 2024 8.490 8.490 8.250 8.290 4,420 -0.21(-2.47%)
Sep 06, 2024 8.485 8.600 8.289 8.500 7,348 -0.08(-0.93%)
Sep 05, 2024 8.650 8.800 8.580 8.580 3,575 -0.32(-3.60%)
Sep 04, 2024 9.000 9.000 8.870 8.900 30,272 -0.11(-1.22%)
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.