Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 9.890 10.12 9.800 10.01 28,283 +0.75(+8.08%)
Oct 29, 2024 9.250 9.290 9.151 9.260 18,233 -0.17(-1.80%)
Oct 28, 2024 9.360 9.430 9.290 9.430 16,880 +0.24(+2.61%)
Oct 25, 2024 9.304 9.310 9.190 9.190 7,024 -0.20(-2.08%)
Oct 24, 2024 9.380 9.410 9.340 9.385 10,505 +0.15(+1.68%)
Oct 23, 2024 9.290 9.290 9.198 9.230 11,839 -0.05(-0.54%)
Oct 22, 2024 9.250 9.300 9.250 9.280 19,299 +0.08(+0.87%)
Oct 21, 2024 9.250 9.260 9.160 9.200 34,585 -0.29(-3.06%)
Oct 18, 2024 9.550 9.550 9.450 9.490 33,188 -0.01(-0.11%)
Oct 17, 2024 9.640 9.640 9.440 9.500 59,063 +0.34(+3.71%)
Oct 16, 2024 9.090 9.250 9.070 9.160 44,273 +0.35(+3.97%)
Oct 15, 2024 9.000 9.030 8.780 8.810 47,553 -0.43(-4.65%)
Oct 14, 2024 9.230 9.260 9.110 9.240 189,178 -0.02(-0.22%)
Oct 11, 2024 9.980 10.02 9.230 9.260 251,818 -0.69(-6.93%)
Oct 10, 2024 9.940 9.980 9.890 9.950 23,928 -0.11(-1.09%)
Oct 09, 2024 10.02 10.06 10.01 10.06 4,445 +0.10(+1.00%)
Oct 08, 2024 9.970 9.970 9.890 9.960 22,014 +0.06(+0.61%)
Oct 07, 2024 10.03 10.03 9.900 9.900 8,941 -0.09(-0.90%)
Oct 04, 2024 9.987 10.01 9.940 9.990 7,406 +0.10(+0.96%)
Oct 03, 2024 9.870 9.920 9.840 9.895 8,239 -0.09(-0.85%)
Oct 02, 2024 9.880 9.980 9.820 9.980 8,914 -0.23(-2.25%)
Oct 01, 2024 10.16 10.26 10.13 10.21 13,059 +0.02(+0.16%)
Sep 30, 2024 10.27 10.31 10.13 10.19 20,744 -0.24(-2.26%)
Sep 27, 2024 10.50 10.55 10.40 10.43 20,301 +0.18(+1.76%)
Sep 26, 2024 10.30 10.30 10.21 10.25 11,550 +0.33(+3.33%)
Sep 25, 2024 10.03 10.07 9.874 9.920 17,685 -0.04(-0.35%)
Sep 24, 2024 10.01 10.13 9.920 9.955 9,324 +0.01(+0.05%)
Sep 23, 2024 9.835 9.950 9.805 9.950 9,396 +0.22(+2.26%)
Sep 20, 2024 9.775 9.800 9.680 9.730 21,430 -0.20(-2.03%)
Sep 19, 2024 9.935 9.990 9.890 9.932 194,956 +0.07(+0.73%)
Sep 18, 2024 9.750 9.860 9.710 9.860 8,395 +0.12(+1.23%)
Sep 17, 2024 9.758 9.790 9.610 9.740 15,035 +0.12(+1.25%)
Sep 16, 2024 9.492 9.620 9.470 9.620 26,426 +0.05(+0.52%)
Sep 13, 2024 9.568 9.649 9.560 9.570 23,266 +0.19(+2.03%)
Sep 12, 2024 9.340 9.380 9.275 9.380 23,917 +0.06(+0.64%)
Sep 11, 2024 9.095 9.320 9.010 9.320 38,920 +0.43(+4.84%)
Sep 10, 2024 8.800 8.890 8.767 8.890 44,848 +0.09(+1.02%)
Sep 09, 2024 8.980 8.988 8.745 8.800 42,990 +0.45(+5.39%)
Sep 06, 2024 8.440 8.470 8.300 8.350 25,524 -0.14(-1.65%)
Sep 05, 2024 8.393 8.500 8.310 8.490 40,153 +0.47(+5.86%)
Sep 04, 2024 8.000 8.168 7.940 8.020 52,594 -0.16(-1.93%)
Sep 03, 2024 8.210 8.280 8.160 8.178 36,703 -0.29(-3.45%)
Aug 30, 2024 8.460 8.562 8.409 8.470 52,387 +0.20(+2.42%)
Aug 29, 2024 8.300 8.390 8.270 8.270 40,716 -0.06(-0.72%)
Aug 28, 2024 8.480 8.480 8.260 8.330 35,862 -0.33(-3.78%)
Aug 27, 2024 8.590 8.670 8.470 8.657 69,705 -0.13(-1.52%)
Aug 26, 2024 8.535 8.790 8.370 8.790 19,378 +0.17(+1.97%)
Aug 23, 2024 8.480 8.620 8.258 8.620 26,995 +0.24(+2.86%)
Aug 22, 2024 8.600 8.600 8.320 8.380 32,276 -0.02(-0.24%)
Aug 21, 2024 8.350 8.479 8.350 8.400 18,623 +0.12(+1.45%)
Aug 20, 2024 8.380 8.380 8.218 8.280 42,428 -0.04(-0.48%)
Aug 19, 2024 8.510 8.510 8.250 8.320 73,067 -0.06(-0.72%)
Aug 16, 2024 8.355 8.460 8.273 8.380 13,709 +0.29(+3.58%)
Aug 15, 2024 7.980 8.090 7.970 8.090 43,857 +0.26(+3.32%)
Aug 14, 2024 7.785 7.860 7.530 7.830 34,942 +0.30(+3.98%)
Aug 13, 2024 7.440 7.530 7.440 7.530 89,728 +0.11(+1.48%)
Aug 12, 2024 7.160 7.480 7.160 7.420 51,869 +0.34(+4.80%)
Aug 09, 2024 7.070 7.130 6.975 7.080 36,146 +0.13(+1.87%)
Aug 08, 2024 7.070 7.080 6.890 6.950 98,715 +0.45(+6.92%)
Aug 07, 2024 6.760 6.760 6.490 6.500 131,866 +0.11(+1.72%)
Aug 06, 2024 6.350 6.470 6.280 6.390 146,884 -0.17(-2.59%)
Aug 05, 2024 6.430 6.650 6.350 6.560 224,915 -0.30(-4.37%)
Aug 02, 2024 6.870 6.930 6.850 6.860 49,576 -0.13(-1.86%)
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.