Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 11.41 11.54 11.05 11.36 139,170 +0.00(+0.00%)
Oct 29, 2024 11.78 11.78 11.25 11.36 255,366 -0.42(-3.57%)
Oct 28, 2024 12.15 12.20 11.60 11.78 235,925 -0.21(-1.75%)
Oct 25, 2024 11.80 12.09 11.66 11.99 270,069 +0.39(+3.36%)
Oct 24, 2024 11.52 11.99 11.35 11.60 244,789 +0.44(+3.94%)
Oct 23, 2024 11.50 11.72 11.11 11.16 151,796 -0.36(-3.12%)
Oct 22, 2024 11.41 11.85 11.33 11.52 168,876 +0.12(+1.05%)
Oct 21, 2024 11.75 12.33 11.24 11.40 241,119 -0.31(-2.65%)
Oct 18, 2024 10.94 12.00 10.94 11.71 392,575 +0.78(+7.14%)
Oct 17, 2024 11.60 11.65 10.89 10.93 245,101 -0.40(-3.53%)
Oct 16, 2024 12.00 12.03 11.03 11.33 355,983 -0.63(-5.27%)
Oct 15, 2024 12.65 13.50 11.15 11.96 1,348,346 -0.12(-0.99%)
Oct 14, 2024 11.46 13.43 10.80 12.08 2,392,734 +2.10(+21.04%)
Oct 11, 2024 10.00 10.03 9.860 9.980 155,040 +0.05(+0.50%)
Oct 10, 2024 10.00 10.05 9.864 9.930 93,126 -0.01(-0.10%)
Oct 09, 2024 10.00 10.24 9.855 9.940 138,290 +0.04(+0.40%)
Oct 08, 2024 9.930 10.05 9.810 9.900 139,447 -0.05(-0.50%)
Oct 07, 2024 10.01 10.06 9.750 9.950 180,699 -0.16(-1.58%)
Oct 04, 2024 10.56 10.74 9.910 10.11 298,760 -0.15(-1.46%)
Oct 03, 2024 10.10 10.88 10.10 10.26 316,984 +0.28(+2.81%)
Oct 02, 2024 9.820 10.18 9.750 9.980 204,525 +0.10(+1.01%)
Oct 01, 2024 9.950 10.00 9.630 9.880 221,197 -0.07(-0.70%)
Sep 30, 2024 10.10 10.19 9.860 9.950 255,636 -0.25(-2.45%)
Sep 27, 2024 10.34 10.62 10.06 10.20 243,753 -0.14(-1.35%)
Sep 26, 2024 10.54 10.69 10.26 10.34 199,189 +0.04(+0.39%)
Sep 25, 2024 10.55 10.69 10.20 10.30 159,540 -0.18(-1.72%)
Sep 24, 2024 10.84 10.90 10.39 10.48 304,164 -0.40(-3.68%)
Sep 23, 2024 11.20 11.34 10.76 10.88 138,841 -0.22(-1.98%)
Sep 20, 2024 11.91 11.94 11.10 11.10 115,768 -0.63(-5.37%)
Sep 19, 2024 12.25 12.27 11.63 11.73 113,626 -0.09(-0.76%)
Sep 18, 2024 11.45 11.96 11.38 11.82 101,095 +0.29(+2.52%)
Sep 17, 2024 11.50 11.85 11.33 11.53 133,537 +0.12(+1.05%)
Sep 16, 2024 11.87 11.92 11.27 11.41 101,080 -0.41(-3.47%)
Sep 13, 2024 12.00 12.00 11.58 11.82 97,913 +0.17(+1.46%)
Sep 12, 2024 11.80 11.95 11.59 11.65 115,272 -0.04(-0.34%)
Sep 11, 2024 11.34 11.80 10.91 11.69 119,280 +0.38(+3.36%)
Sep 10, 2024 11.05 11.47 11.03 11.31 97,840 +0.51(+4.72%)
Sep 09, 2024 10.67 11.03 10.52 10.80 92,785 +0.54(+5.26%)
Sep 06, 2024 10.98 11.58 10.12 10.26 225,669 -0.72(-6.56%)
Sep 05, 2024 11.10 11.43 10.60 10.98 164,107 -0.53(-4.60%)
Sep 04, 2024 11.29 11.97 11.25 11.51 83,927 -0.01(-0.09%)
Sep 03, 2024 12.59 12.85 11.52 11.52 281,747 -1.51(-11.59%)
Aug 30, 2024 12.68 13.15 12.60 13.03 135,348 +0.50(+3.99%)
Aug 29, 2024 12.29 12.90 12.29 12.53 122,821 +0.06(+0.48%)
Aug 28, 2024 13.05 13.09 11.86 12.47 218,897 -0.55(-4.22%)
Aug 27, 2024 12.72 13.25 12.65 13.02 115,882 +0.29(+2.28%)
Aug 26, 2024 12.82 13.40 12.60 12.73 200,657 +0.26(+2.09%)
Aug 23, 2024 13.00 13.05 12.32 12.47 208,961 -0.10(-0.80%)
Aug 22, 2024 13.16 13.40 12.42 12.57 188,436 -0.50(-3.83%)
Aug 21, 2024 13.00 13.50 12.55 13.07 303,114 +0.06(+0.46%)
Aug 20, 2024 13.78 14.15 12.40 13.01 396,898 -0.14(-1.06%)
Aug 19, 2024 11.70 13.80 11.70 13.15 613,879 +1.77(+15.55%)
Aug 16, 2024 11.08 11.94 11.01 11.38 225,996 +0.48(+4.40%)
Aug 15, 2024 10.00 11.49 10.00 10.90 249,661 +0.88(+8.78%)
Aug 14, 2024 10.45 10.58 9.890 10.02 120,080 -0.35(-3.38%)
Aug 13, 2024 10.38 10.45 10.12 10.37 83,031 +0.11(+1.07%)
Aug 12, 2024 10.25 10.35 10.11 10.26 58,636 +0.03(+0.29%)
Aug 09, 2024 10.28 10.50 10.01 10.23 95,179 -0.05(-0.49%)
Aug 08, 2024 10.00 10.28 9.570 10.28 133,976 +0.65(+6.75%)
Aug 07, 2024 10.30 10.67 9.510 9.630 183,509 -0.28(-2.83%)
Aug 06, 2024 10.18 10.48 9.900 9.910 197,663 +0.16(+1.64%)
Aug 05, 2024 9.310 10.17 9.000 9.750 579,750 -1.08(-9.97%)
Aug 02, 2024 10.93 11.26 10.55 10.83 250,231 -0.31(-2.78%)
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.