Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2024	7.500	7.725	7.250	7.620	2,132,989	+0.17(+2.28%)
Oct 15, 2024	7.410	7.530	7.290	7.450	769,007	+0.04(+0.54%)
Oct 14, 2024	7.370	7.530	7.260	7.410	1,977,297	+0.03(+0.41%)
Oct 11, 2024	6.970	7.560	6.937	7.380	2,569,377	+0.36(+5.13%)
Oct 10, 2024	6.850	7.130	6.755	7.020	1,237,711	+0.07(+1.01%)
Oct 09, 2024	6.870	7.245	6.710	6.950	1,488,602	+0.06(+0.87%)
Oct 08, 2024	6.140	6.905	6.050	6.890	1,129,346	+0.75(+12.21%)
Oct 07, 2024	6.310	6.340	6.060	6.140	1,577,510	-0.15(-2.38%)
Oct 04, 2024	6.300	6.430	6.200	6.290	656,176	+0.08(+1.29%)
Oct 03, 2024	6.520	6.650	6.100	6.210	1,429,681	-0.21(-3.27%)
Oct 02, 2024	6.040	6.580	5.965	6.420	1,263,281	+0.31(+5.07%)
Oct 01, 2024	5.950	6.170	5.740	6.110	1,244,185	+0.19(+3.21%)
Sep 30, 2024	6.080	6.200	5.882	5.920	935,926	-0.22(-3.58%)
Sep 27, 2024	6.190	6.350	6.055	6.140	877,943	+0.02(+0.33%)
Sep 26, 2024	6.190	6.290	5.880	6.120	1,242,515	-0.01(-0.16%)
Sep 25, 2024	6.350	6.430	6.110	6.130	1,127,927	-0.17(-2.70%)
Sep 24, 2024	6.650	6.650	6.290	6.300	2,107,815	-0.35(-5.26%)
Sep 23, 2024	7.060	7.090	6.560	6.650	1,119,022	-0.38(-5.41%)
Sep 20, 2024	6.980	7.195	6.925	7.030	7,501,812	+0.00(+0.07%)
Sep 19, 2024	7.100	7.260	6.930	7.025	1,484,714	+0.10(+1.37%)
Sep 18, 2024	6.970	7.280	6.894	6.930	2,601,555	-0.06(-0.86%)
Sep 17, 2024	7.140	7.260	6.880	6.990	1,341,717	-0.17(-2.31%)
Sep 16, 2024	7.250	7.290	6.900	7.155	1,585,353	-0.04(-0.62%)
Sep 13, 2024	6.770	7.310	6.670	7.200	1,130,636	+0.47(+6.98%)
Sep 12, 2024	6.160	6.877	6.030	6.730	1,375,213	+0.55(+8.90%)
Sep 11, 2024	6.170	6.260	5.990	6.180	569,281	-0.07(-1.12%)
Sep 10, 2024	6.240	6.366	6.120	6.250	573,839	+0.03(+0.48%)
Sep 09, 2024	5.780	6.350	5.770	6.220	876,528	+0.47(+8.17%)
Sep 06, 2024	5.850	6.000	5.535	5.750	612,633	-0.07(-1.20%)
Sep 05, 2024	5.590	5.900	5.560	5.820	901,869	+0.23(+4.11%)
Sep 04, 2024	5.410	5.630	5.310	5.590	586,051	+0.18(+3.33%)
Sep 03, 2024	5.610	5.720	5.380	5.410	1,026,741	-0.29(-5.09%)
Aug 30, 2024	5.970	6.040	5.660	5.700	614,381	-0.23(-3.88%)
Aug 29, 2024	5.950	6.205	5.920	5.930	684,075	-0.01(-0.17%)
Aug 28, 2024	5.990	6.120	5.830	5.940	681,896	-0.11(-1.82%)
Aug 27, 2024	5.930	6.180	5.810	6.050	554,817	-0.06(-0.98%)
Aug 26, 2024	5.920	6.249	5.880	6.110	1,150,977	+0.22(+3.74%)
Aug 23, 2024	5.810	6.000	5.710	5.890	1,212,073	+0.09(+1.55%)
Aug 22, 2024	5.910	6.010	5.680	5.800	609,079	-0.11(-1.86%)
Aug 21, 2024	5.990	6.160	5.900	5.910	1,457,076	-0.08(-1.34%)
Aug 20, 2024	5.930	6.130	5.750	5.990	1,414,782	+0.01(+0.17%)
Aug 19, 2024	6.120	6.300	5.792	5.980	1,686,394	-0.12(-1.97%)
Aug 16, 2024	5.970	6.230	5.960	6.100	766,743	+0.12(+2.01%)
Aug 15, 2024	5.780	6.030	5.740	5.980	1,534,963	+0.37(+6.60%)
Aug 14, 2024	5.680	5.730	5.370	5.610	662,901	-0.07(-1.32%)
Aug 13, 2024	5.550	5.890	5.550	5.685	878,151	+0.07(+1.34%)
Aug 12, 2024	5.550	5.670	5.290	5.610	1,093,625	+0.13(+2.37%)
Aug 09, 2024	5.570	5.670	5.460	5.480	611,142	-0.01(-0.18%)
Aug 08, 2024	5.420	5.640	5.340	5.490	828,382	+0.10(+1.86%)
Aug 07, 2024	5.780	5.830	5.310	5.390	769,406	-0.28(-4.94%)
Aug 06, 2024	5.590	5.800	5.448	5.670	637,845	+0.26(+4.81%)
Aug 05, 2024	5.290	5.650	5.220	5.410	1,123,921	-0.56(-9.38%)
Aug 02, 2024	5.830	6.010	5.690	5.970	1,063,005	-0.13(-2.13%)

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.