Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 7.830 8.140 7.830 8.070 2,908,745 +0.29(+3.73%)
Nov 07, 2024 8.170 8.450 7.520 7.780 4,487,942 -0.03(-0.38%)
Nov 06, 2024 7.680 7.910 7.453 7.810 7,487,356 +0.33(+4.41%)
Nov 05, 2024 7.280 7.490 7.160 7.480 2,835,384 +0.22(+3.03%)
Nov 04, 2024 7.310 7.400 7.100 7.260 3,806,009 -0.05(-0.68%)
Nov 01, 2024 7.210 7.425 7.160 7.310 3,602,196 +0.23(+3.25%)
Oct 31, 2024 7.170 7.280 7.060 7.080 1,750,649 -0.05(-0.70%)
Oct 30, 2024 7.190 7.290 7.040 7.130 1,801,664 -0.07(-0.97%)
Oct 29, 2024 7.160 7.490 7.114 7.200 2,434,732 +0.07(+0.98%)
Oct 28, 2024 7.120 7.405 7.115 7.130 3,016,828 +0.02(+0.28%)
Oct 25, 2024 7.310 7.350 7.045 7.110 1,960,735 -0.20(-2.74%)
Oct 24, 2024 7.300 7.500 7.275 7.310 2,050,679 +0.02(+0.27%)
Oct 23, 2024 7.240 7.320 7.080 7.290 2,615,828 +0.06(+0.83%)
Oct 22, 2024 7.240 7.330 7.110 7.230 1,695,526 -0.04(-0.55%)
Oct 21, 2024 7.310 7.570 7.260 7.270 3,332,041 -0.04(-0.55%)
Oct 18, 2024 7.190 7.330 7.080 7.310 2,534,062 +0.17(+2.38%)
Oct 17, 2024 6.970 7.160 6.830 7.140 3,217,770 +0.14(+2.00%)
Oct 16, 2024 6.980 7.095 6.865 7.000 2,885,321 +0.10(+1.45%)
Oct 15, 2024 6.770 7.020 6.710 6.900 2,442,764 +0.14(+2.07%)
Oct 14, 2024 6.830 6.895 6.620 6.760 1,911,489 -0.05(-0.73%)
Oct 11, 2024 6.590 6.928 6.560 6.810 1,712,305 +0.24(+3.65%)
Oct 10, 2024 6.450 6.640 6.425 6.570 1,735,238 +0.07(+1.08%)
Oct 09, 2024 6.330 6.500 6.300 6.500 1,812,332 +0.12(+1.88%)
Oct 08, 2024 6.420 6.465 6.290 6.380 1,971,386 -0.11(-1.69%)
Oct 07, 2024 6.610 6.720 6.460 6.490 2,556,549 -0.16(-2.41%)
Oct 04, 2024 6.710 6.825 6.615 6.650 1,759,376 +0.10(+1.53%)
Oct 03, 2024 6.410 6.590 6.410 6.550 1,717,288 +0.05(+0.77%)
Oct 02, 2024 6.350 6.665 6.340 6.500 2,365,830 +0.19(+3.01%)
Oct 01, 2024 6.430 6.565 6.280 6.310 1,861,002 -0.07(-1.10%)
Sep 30, 2024 6.420 6.650 6.350 6.380 1,764,526 -0.05(-0.78%)
Sep 27, 2024 6.350 6.650 6.310 6.430 2,733,160 -0.01(-0.16%)
Sep 26, 2024 6.500 6.580 6.210 6.440 2,569,108 +0.12(+1.90%)
Sep 25, 2024 6.220 6.490 6.190 6.320 2,231,670 +0.06(+0.96%)
Sep 24, 2024 5.930 6.295 5.930 6.260 2,623,427 +0.35(+5.92%)
Sep 23, 2024 6.080 6.120 5.865 5.910 3,121,112 -0.18(-2.96%)
Sep 20, 2024 6.350 6.380 6.050 6.090 3,986,441 -0.31(-4.84%)
Sep 19, 2024 6.380 6.465 6.260 6.400 3,919,681 +0.19(+3.06%)
Sep 18, 2024 6.300 6.465 6.190 6.210 2,888,830 -0.10(-1.58%)
Sep 17, 2024 6.300 6.450 6.215 6.310 5,697,155 +0.12(+1.94%)
Sep 16, 2024 6.320 6.395 6.160 6.190 2,261,383 -0.13(-2.06%)
Sep 13, 2024 6.210 6.365 6.170 6.320 2,356,773 +0.20(+3.27%)
Sep 12, 2024 6.340 6.420 6.100 6.120 2,460,983 -0.18(-2.86%)
Sep 11, 2024 6.390 6.390 6.190 6.300 2,877,958 -0.10(-1.56%)
Sep 10, 2024 6.640 6.740 6.311 6.400 2,978,352 -0.20(-3.03%)
Sep 09, 2024 6.790 6.900 6.600 6.600 2,590,522 -0.18(-2.65%)
Sep 06, 2024 6.960 7.025 6.780 6.780 2,365,588 -0.19(-2.73%)
Sep 05, 2024 6.840 7.090 6.790 6.970 2,624,148 +0.19(+2.80%)
Sep 04, 2024 6.690 6.985 6.690 6.780 2,049,626 +0.02(+0.30%)
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.