Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	5.970	6.000	5.700	5.730	1,034,163	-0.18(-3.05%)
Nov 14, 2024	5.940	6.035	5.825	5.910	1,298,780	+0.01(+0.17%)
Nov 13, 2024	6.040	6.060	5.855	5.900	1,455,793	-0.10(-1.67%)
Nov 12, 2024	6.150	6.265	5.990	6.000	1,088,353	-0.16(-2.60%)
Nov 11, 2024	6.000	6.190	5.930	6.160	1,442,953	+0.15(+2.50%)
Nov 08, 2024	6.140	6.185	5.985	6.010	1,698,173	-0.18(-2.91%)
Nov 07, 2024	6.420	6.420	6.180	6.190	1,617,851	-0.27(-4.18%)
Nov 06, 2024	6.210	6.500	6.110	6.460	2,189,218	+0.58(+9.86%)
Nov 05, 2024	5.720	5.905	5.695	5.880	1,636,172	+0.20(+3.52%)
Nov 04, 2024	5.670	5.780	5.650	5.680	1,292,211	+0.04(+0.71%)
Nov 01, 2024	5.750	5.805	5.630	5.640	1,515,992	-0.04(-0.70%)
Oct 31, 2024	5.780	5.805	5.630	5.680	1,159,463	-0.06(-1.05%)
Oct 30, 2024	5.820	5.945	5.740	5.740	1,307,988	-0.05(-0.86%)
Oct 29, 2024	5.750	5.850	5.725	5.790	1,318,803	+0.03(+0.52%)
Oct 28, 2024	5.770	5.900	5.685	5.760	2,117,040	-0.21(-3.52%)
Oct 25, 2024	6.100	6.285	5.945	5.970	2,001,168	-0.03(-0.50%)
Oct 24, 2024	6.060	6.250	5.780	6.000	3,543,036	-0.29(-4.61%)
Oct 23, 2024	6.250	6.325	6.180	6.290	1,701,986	+0.00(+0.00%)
Oct 22, 2024	6.390	6.435	6.290	6.290	1,297,016	-0.08(-1.26%)
Oct 21, 2024	6.480	6.510	6.290	6.370	1,175,098	-0.03(-0.47%)
Oct 18, 2024	6.490	6.570	6.390	6.400	1,775,393	-0.18(-2.74%)
Oct 17, 2024	6.700	6.740	6.290	6.580	3,730,332	-0.36(-5.19%)
Oct 16, 2024	6.860	6.950	6.790	6.940	1,487,465	+0.19(+2.81%)
Oct 15, 2024	6.750	6.910	6.685	6.750	1,101,170	-0.25(-3.57%)
Oct 14, 2024	6.900	7.015	6.850	7.000	1,092,160	-0.03(-0.43%)
Oct 11, 2024	6.820	7.040	6.770	7.030	1,849,613	-0.03(-0.42%)
Oct 10, 2024	6.960	7.130	6.845	7.060	1,715,904	+0.12(+1.73%)
Oct 09, 2024	6.930	7.055	6.850	6.940	1,278,382	-0.03(-0.43%)
Oct 08, 2024	7.000	7.030	6.825	6.970	1,438,607	-0.17(-2.38%)
Oct 07, 2024	7.010	7.220	6.960	7.140	2,526,067	+0.14(+2.00%)
Oct 04, 2024	6.920	7.105	6.874	7.000	1,667,357	+0.15(+2.19%)
Oct 03, 2024	6.580	6.900	6.560	6.850	1,792,089	+0.28(+4.26%)
Oct 02, 2024	6.730	6.750	6.480	6.570	1,348,362	-0.04(-0.61%)
Oct 01, 2024	6.350	6.710	6.315	6.610	1,792,778	+0.25(+3.93%)
Sep 30, 2024	6.290	6.535	6.240	6.360	2,002,636	+0.07(+1.11%)
Sep 27, 2024	6.300	6.335	6.180	6.290	1,570,115	+0.10(+1.62%)
Sep 26, 2024	6.200	6.240	6.065	6.190	2,774,061	-0.14(-2.21%)
Sep 25, 2024	6.610	6.620	6.300	6.330	2,148,841	-0.32(-4.81%)
Sep 24, 2024	6.820	6.865	6.635	6.650	1,464,695	-0.08(-1.19%)
Sep 23, 2024	6.550	6.800	6.460	6.730	2,026,148	+0.16(+2.44%)
Sep 20, 2024	6.490	6.830	6.430	6.570	7,894,260	+0.02(+0.31%)
Sep 19, 2024	6.560	6.610	6.435	6.550	1,222,356	+0.18(+2.83%)
Sep 18, 2024	6.410	6.680	6.335	6.370	1,955,869	-0.08(-1.24%)
Sep 17, 2024	6.100	6.500	6.090	6.450	1,937,209	+0.40(+6.61%)
Sep 16, 2024	5.900	6.060	5.815	6.050	1,848,918	+0.27(+4.67%)
Sep 13, 2024	5.810	5.880	5.725	5.780	1,342,050	+0.05(+0.87%)
Sep 12, 2024	5.820	5.880	5.670	5.730	1,624,344	-0.02(-0.35%)
Sep 11, 2024	6.020	6.040	5.715	5.750	2,192,601	-0.24(-4.01%)
Sep 10, 2024	6.000	6.020	5.865	5.990	1,862,934	+0.01(+0.17%)
Sep 09, 2024	5.930	6.080	5.930	5.980	1,425,493	+0.01(+0.17%)
Sep 06, 2024	5.920	6.055	5.870	5.970	1,847,406	+0.06(+1.02%)
Sep 05, 2024	6.070	6.070	5.865	5.910	1,752,747	-0.09(-1.50%)
Sep 04, 2024	6.140	6.205	5.965	6.000	1,760,899	-0.13(-2.12%)

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.