Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 11.02 11.09 10.55 10.67 392,858 -0.46(-4.13%)
Oct 29, 2024 11.11 11.23 10.79 11.13 531,091 -0.01(-0.09%)
Oct 28, 2024 11.00 11.34 10.89 11.14 527,645 +0.22(+2.01%)
Oct 25, 2024 10.74 11.09 10.44 10.92 462,225 +0.37(+3.51%)
Oct 24, 2024 10.63 10.81 10.25 10.55 363,360 -0.13(-1.22%)
Oct 23, 2024 10.39 10.81 10.15 10.68 387,129 +0.08(+0.75%)
Oct 22, 2024 10.07 10.61 10.07 10.60 373,220 +0.57(+5.68%)
Oct 21, 2024 10.12 10.34 9.860 10.03 384,052 +0.01(+0.10%)
Oct 18, 2024 10.04 10.35 9.910 10.02 445,986 +0.12(+1.21%)
Oct 17, 2024 9.890 10.28 9.830 9.900 425,926 +0.00(+0.00%)
Oct 16, 2024 9.350 9.965 9.350 9.900 770,385 +0.66(+7.14%)
Oct 15, 2024 9.040 9.425 9.000 9.240 480,845 +0.13(+1.43%)
Oct 14, 2024 8.790 9.200 8.700 9.110 265,500 +0.23(+2.59%)
Oct 11, 2024 8.580 8.940 8.580 8.880 304,555 +0.38(+4.47%)
Oct 10, 2024 8.470 8.610 8.310 8.500 369,918 -0.02(-0.23%)
Oct 09, 2024 8.900 8.910 8.510 8.520 392,777 -0.42(-4.70%)
Oct 08, 2024 9.030 9.120 8.670 8.940 443,885 -0.22(-2.40%)
Oct 07, 2024 8.760 9.190 8.710 9.160 330,157 +0.40(+4.57%)
Oct 04, 2024 8.900 9.080 8.725 8.760 348,696 +0.15(+1.74%)
Oct 03, 2024 8.510 8.650 8.350 8.610 469,951 -0.15(-1.71%)
Oct 02, 2024 8.530 8.990 8.376 8.760 425,056 +0.28(+3.30%)
Oct 01, 2024 8.530 8.808 8.400 8.480 568,102 +0.02(+0.24%)
Sep 30, 2024 8.590 8.729 8.320 8.460 392,967 -0.25(-2.87%)
Sep 27, 2024 8.830 9.010 8.670 8.710 508,949 -0.11(-1.25%)
Sep 26, 2024 8.360 8.890 8.350 8.820 892,813 +0.88(+11.08%)
Sep 25, 2024 8.330 8.463 7.920 7.940 605,999 -0.47(-5.59%)
Sep 24, 2024 7.610 8.490 7.580 8.410 1,787,507 +1.00(+13.50%)
Sep 23, 2024 7.340 7.430 7.150 7.410 1,080,998 +0.19(+2.63%)
Sep 20, 2024 7.600 7.600 7.150 7.220 3,600,859 -0.38(-5.00%)
Sep 19, 2024 7.640 7.720 7.370 7.600 1,436,245 +0.21(+2.84%)
Sep 18, 2024 7.410 7.815 7.210 7.390 1,585,424 +0.03(+0.41%)
Sep 17, 2024 7.300 7.520 7.180 7.360 931,570 +0.06(+0.82%)
Sep 16, 2024 7.880 8.040 7.130 7.300 1,629,030 -0.45(-5.81%)
Sep 13, 2024 7.730 7.875 7.490 7.750 586,019 +0.14(+1.84%)
Sep 12, 2024 6.960 7.650 6.960 7.610 686,319 +0.68(+9.81%)
Sep 11, 2024 6.840 7.090 6.760 6.930 638,822 +0.11(+1.61%)
Sep 10, 2024 6.680 6.975 6.520 6.820 1,025,207 +0.16(+2.40%)
Sep 09, 2024 6.720 7.440 6.620 6.660 1,664,264 -0.04(-0.60%)
Sep 06, 2024 6.410 6.750 6.310 6.700 890,574 +0.24(+3.72%)
Sep 05, 2024 6.550 6.620 6.370 6.460 488,214 +0.01(+0.16%)
Sep 04, 2024 6.510 6.790 6.440 6.450 806,086 -0.12(-1.83%)
Sep 03, 2024 6.870 7.050 6.435 6.570 1,272,827 -0.49(-6.94%)
Aug 30, 2024 6.980 7.150 6.950 7.060 467,864 +0.06(+0.86%)
Aug 29, 2024 7.090 7.170 6.990 7.000 516,438 -0.02(-0.28%)
Aug 28, 2024 7.050 7.070 6.930 7.020 393,063 -0.20(-2.77%)
Aug 27, 2024 7.130 7.280 7.060 7.220 419,161 +0.07(+0.98%)
Aug 26, 2024 7.140 7.310 7.050 7.150 425,343 +0.07(+0.99%)
Aug 23, 2024 6.960 7.320 6.940 7.080 566,457 +0.10(+1.43%)
Aug 22, 2024 7.230 7.300 6.930 6.980 876,094 -0.27(-3.72%)
Aug 21, 2024 6.960 7.260 6.950 7.250 477,011 +0.27(+3.87%)
Aug 20, 2024 7.320 7.450 6.790 6.980 985,680 -0.36(-4.90%)
Aug 19, 2024 7.310 7.410 7.150 7.340 1,114,316 +0.10(+1.38%)
Aug 16, 2024 7.500 7.560 7.195 7.240 1,001,261 -0.33(-4.36%)
Aug 15, 2024 7.360 7.600 7.330 7.570 586,072 +0.32(+4.41%)
Aug 14, 2024 7.150 7.300 7.010 7.250 935,995 +0.11(+1.54%)
Aug 13, 2024 7.280 7.375 7.050 7.140 803,253 -0.12(-1.65%)
Aug 12, 2024 7.260 7.520 7.000 7.260 1,217,511 +0.02(+0.28%)
Aug 09, 2024 7.180 7.320 7.010 7.240 793,998 +0.11(+1.54%)
Aug 08, 2024 7.000 7.365 6.850 7.130 3,171,166 +0.23(+3.33%)
Aug 07, 2024 7.390 7.460 6.840 6.900 1,064,290 -0.30(-4.17%)
Aug 06, 2024 7.220 7.400 6.960 7.200 1,383,730 -0.03(-0.41%)
Aug 05, 2024 7.890 7.980 7.190 7.230 1,160,700 -1.25(-14.74%)
Aug 02, 2024 9.020 9.310 8.420 8.480 578,326 -0.82(-8.82%)
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.