Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	8.220	8.430	8.200	8.310	974,787	+0.11(+1.34%)
Nov 21, 2024	7.850	8.210	7.810	8.200	2,468,736	+0.36(+4.59%)
Nov 20, 2024	7.750	7.897	7.750	7.840	707,004	+0.08(+1.03%)
Nov 19, 2024	7.800	7.840	7.715	7.760	521,456	-0.07(-0.89%)
Nov 18, 2024	7.870	7.970	7.800	7.830	585,040	-0.02(-0.25%)
Nov 15, 2024	7.820	8.000	7.770	7.850	769,738	+0.05(+0.64%)
Nov 14, 2024	7.960	8.060	7.780	7.800	638,028	-0.10(-1.27%)
Nov 13, 2024	8.100	8.130	7.880	7.900	842,800	-0.03(-0.38%)
Nov 12, 2024	7.810	7.955	7.680	7.930	1,068,020	+0.07(+0.89%)
Nov 11, 2024	7.710	7.885	7.710	7.860	745,682	+0.15(+1.95%)
Nov 08, 2024	7.790	7.815	7.645	7.710	666,354	-0.09(-1.15%)
Nov 07, 2024	7.710	7.970	7.700	7.800	670,056	+0.16(+2.09%)
Nov 06, 2024	7.860	7.910	7.605	7.640	810,769	+0.06(+0.79%)
Nov 05, 2024	7.350	7.625	7.350	7.580	472,740	+0.24(+3.27%)
Nov 04, 2024	7.550	7.660	7.300	7.340	1,300,712	-0.21(-2.78%)
Nov 01, 2024	7.500	7.690	7.500	7.550	851,822	+0.12(+1.62%)
Oct 31, 2024	7.860	7.920	7.430	7.430	705,625	-0.40(-5.11%)
Oct 30, 2024	7.690	7.905	7.676	7.830	827,777	+0.11(+1.42%)
Oct 29, 2024	7.470	7.730	7.460	7.720	844,612	+0.11(+1.45%)
Oct 28, 2024	7.430	7.670	7.410	7.610	899,351	+0.17(+2.28%)
Oct 25, 2024	7.550	7.640	7.430	7.440	878,898	+0.05(+0.68%)
Oct 24, 2024	7.740	7.860	7.130	7.390	3,112,493	-0.59(-7.39%)
Oct 23, 2024	8.000	8.075	7.920	7.980	663,330	-0.02(-0.25%)
Oct 22, 2024	7.980	8.039	7.920	8.000	476,263	+0.01(+0.13%)
Oct 21, 2024	8.150	8.180	7.965	7.990	480,803	-0.20(-2.44%)
Oct 18, 2024	8.250	8.290	8.170	8.190	401,040	-0.01(-0.12%)
Oct 17, 2024	8.200	8.280	8.105	8.200	402,712	+0.05(+0.61%)
Oct 16, 2024	8.190	8.255	8.130	8.150	513,853	+0.03(+0.37%)
Oct 15, 2024	8.160	8.265	8.120	8.120	651,770	-0.04(-0.49%)
Oct 14, 2024	8.220	8.220	8.085	8.160	386,925	-0.04(-0.49%)
Oct 11, 2024	8.230	8.245	8.102	8.200	791,776	+0.17(+2.12%)
Oct 10, 2024	7.840	8.060	7.840	8.030	869,395	+0.13(+1.65%)
Oct 09, 2024	7.840	7.980	7.820	7.900	570,178	+0.02(+0.25%)
Oct 08, 2024	8.000	8.000	7.855	7.880	660,758	-0.12(-1.50%)
Oct 07, 2024	8.040	8.060	7.880	8.000	1,295,331	-0.04(-0.50%)
Oct 04, 2024	8.090	8.100	7.960	8.040	1,290,601	+0.08(+1.01%)
Oct 03, 2024	7.980	8.030	7.900	7.960	982,015	-0.10(-1.24%)
Oct 02, 2024	8.090	8.235	8.045	8.060	942,835	-0.08(-0.98%)
Oct 01, 2024	8.180	8.270	8.105	8.140	1,033,108	-0.04(-0.49%)
Sep 30, 2024	8.270	8.318	8.110	8.180	1,676,267	-0.17(-2.04%)
Sep 27, 2024	8.410	8.461	8.310	8.350	620,476	+0.03(+0.36%)
Sep 26, 2024	8.100	8.375	8.100	8.320	959,393	+0.32(+4.00%)
Sep 25, 2024	8.080	8.125	7.970	8.000	614,276	-0.11(-1.36%)
Sep 24, 2024	8.140	8.195	8.068	8.110	559,073	-0.01(-0.12%)
Sep 23, 2024	8.110	8.155	8.040	8.120	434,619	+0.02(+0.25%)
Sep 20, 2024	8.130	8.160	7.995	8.100	1,122,411	-0.03(-0.37%)
Sep 19, 2024	8.240	8.250	8.030	8.130	1,069,450	+0.08(+0.99%)
Sep 18, 2024	8.150	8.270	8.010	8.050	650,369	-0.08(-0.98%)
Sep 17, 2024	8.090	8.235	8.075	8.130	693,233	+0.09(+1.12%)
Sep 16, 2024	8.040	8.130	7.980	8.040	555,507	+0.03(+0.37%)
Sep 13, 2024	8.040	8.150	7.975	8.010	551,066	+0.07(+0.88%)
Sep 12, 2024	7.810	8.035	7.810	7.940	685,527	+0.14(+1.79%)
Sep 11, 2024	7.610	7.805	7.570	7.800	735,231	+0.14(+1.83%)
Sep 10, 2024	7.730	7.778	7.570	7.660	647,260	-0.09(-1.16%)
Sep 09, 2024	7.890	7.985	7.710	7.750	770,533	-0.16(-2.02%)
Sep 06, 2024	8.010	8.120	7.805	7.910	698,464	-0.12(-1.49%)
Sep 05, 2024	8.230	8.235	7.970	8.030	618,614	-0.14(-1.71%)
Sep 04, 2024	8.100	8.280	8.095	8.170	915,018	+0.01(+0.12%)

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.