Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 8.410 8.680 8.281 8.320 633,911 -0.08(-0.95%)
Dec 06, 2024 8.650 8.785 8.350 8.400 559,748 -0.18(-2.10%)
Dec 05, 2024 8.600 8.715 8.375 8.580 554,268 +0.04(+0.47%)
Dec 04, 2024 8.500 8.860 8.460 8.540 784,222 +0.09(+1.07%)
Dec 03, 2024 8.550 8.580 8.440 8.450 1,070,665 -0.16(-1.86%)
Dec 02, 2024 8.000 8.635 8.000 8.610 1,443,072 +0.65(+8.17%)
Nov 29, 2024 8.090 8.090 7.910 7.960 389,659 -0.09(-1.12%)
Nov 27, 2024 8.000 8.155 7.900 8.050 875,510 +0.10(+1.26%)
Nov 26, 2024 8.050 8.170 7.931 7.950 921,366 -0.15(-1.85%)
Nov 25, 2024 7.810 8.160 7.730 8.100 833,047 +0.42(+5.47%)
Nov 22, 2024 7.580 7.825 7.580 7.680 652,885 +0.13(+1.72%)
Nov 21, 2024 7.500 7.570 7.370 7.550 836,472 +0.00(+0.00%)
Nov 20, 2024 7.520 7.610 7.400 7.550 577,583 +0.00(+0.00%)
Nov 19, 2024 7.540 7.815 7.515 7.550 637,466 -0.11(-1.44%)
Nov 18, 2024 7.920 8.030 7.555 7.660 609,654 -0.30(-3.77%)
Nov 15, 2024 8.160 8.210 7.945 7.960 540,828 -0.19(-2.33%)
Nov 14, 2024 8.450 8.490 8.130 8.150 508,863 -0.28(-3.32%)
Nov 13, 2024 8.460 8.580 8.380 8.430 763,310 -0.02(-0.24%)
Nov 12, 2024 8.540 8.630 8.400 8.450 577,753 -0.19(-2.20%)
Nov 11, 2024 8.710 8.770 8.590 8.640 814,186 -0.01(-0.12%)
Nov 08, 2024 8.730 8.830 8.630 8.650 587,632 -0.24(-2.70%)
Nov 07, 2024 8.670 8.960 8.610 8.890 589,459 +0.16(+1.83%)
Nov 06, 2024 8.800 9.030 8.605 8.730 1,309,167 +0.19(+2.22%)
Nov 05, 2024 7.860 8.540 7.770 8.540 911,199 +0.70(+8.93%)
Nov 04, 2024 8.000 8.205 7.810 7.840 805,679 -0.20(-2.49%)
Nov 01, 2024 7.850 8.130 7.845 8.040 988,594 +0.20(+2.55%)
Oct 31, 2024 8.170 8.250 7.810 7.840 966,275 -0.33(-4.04%)
Oct 30, 2024 8.950 8.970 7.910 8.170 1,574,573 -0.29(-3.43%)
Oct 29, 2024 8.250 8.525 8.121 8.460 844,472 +0.20(+2.42%)
Oct 28, 2024 8.110 8.290 8.040 8.260 687,648 +0.27(+3.38%)
Oct 25, 2024 8.000 8.035 7.770 7.990 646,003 -0.19(-2.32%)
Oct 24, 2024 8.300 8.305 8.130 8.180 377,712 -0.02(-0.24%)
Oct 23, 2024 8.240 8.310 8.065 8.200 400,276 -0.09(-1.09%)
Oct 22, 2024 8.310 8.360 8.135 8.290 454,257 -0.02(-0.24%)
Oct 21, 2024 8.270 8.320 8.190 8.310 453,935 -0.01(-0.12%)
Oct 18, 2024 8.050 8.385 7.920 8.320 574,490 +0.32(+4.00%)
Oct 17, 2024 8.180 8.410 7.960 8.000 1,100,001 -0.19(-2.32%)
Oct 16, 2024 8.110 8.265 8.065 8.190 669,875 +0.18(+2.25%)
Oct 15, 2024 7.950 8.075 7.860 8.010 1,209,455 +0.06(+0.75%)
Oct 14, 2024 7.900 8.050 7.830 7.950 1,152,546 +0.09(+1.15%)
Oct 11, 2024 7.590 8.055 7.550 7.860 598,418 +0.24(+3.15%)
Oct 10, 2024 7.360 7.640 7.290 7.620 550,773 +0.20(+2.70%)
Oct 09, 2024 7.370 7.490 7.340 7.420 561,831 +0.07(+0.95%)
Oct 08, 2024 7.340 7.450 7.300 7.350 461,079 +0.04(+0.55%)
Oct 07, 2024 7.330 7.395 7.200 7.310 582,516 -0.07(-0.95%)
Oct 04, 2024 7.330 7.430 7.200 7.380 665,625 +0.21(+2.93%)
Oct 03, 2024 7.270 7.365 7.165 7.170 588,005 -0.16(-2.18%)
Oct 02, 2024 7.310 7.485 7.265 7.330 502,645 +0.00(+0.00%)
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.