Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	8.650	9.290	8.600	9.030	1,943,989	+0.28(+3.20%)
Oct 29, 2024	8.620	8.820	8.350	8.750	775,159	+0.12(+1.39%)
Oct 28, 2024	8.520	8.870	8.390	8.630	681,107	+0.20(+2.37%)
Oct 25, 2024	8.940	9.030	8.420	8.430	1,692,765	-0.49(-5.49%)
Oct 24, 2024	8.980	9.180	8.810	8.920	1,833,853	-0.05(-0.56%)
Oct 23, 2024	8.710	9.140	8.430	8.970	1,599,478	+0.25(+2.87%)
Oct 22, 2024	8.820	9.250	8.590	8.720	1,797,174	-0.27(-3.00%)
Oct 21, 2024	8.960	9.060	8.700	8.990	1,418,003	+0.03(+0.33%)
Oct 18, 2024	8.710	9.025	8.680	8.960	728,429	+0.33(+3.82%)
Oct 17, 2024	8.780	8.920	8.570	8.630	840,860	-0.16(-1.88%)
Oct 16, 2024	9.200	9.320	8.650	8.795	930,292	-0.35(-3.77%)
Oct 15, 2024	8.910	9.180	8.322	9.140	3,408,189	+0.25(+2.81%)
Oct 14, 2024	8.550	9.240	8.520	8.890	1,873,930	+0.32(+3.73%)
Oct 11, 2024	8.200	8.680	8.030	8.570	1,325,828	+0.37(+4.51%)
Oct 10, 2024	8.130	8.302	7.820	8.200	1,190,242	-0.01(-0.12%)
Oct 09, 2024	8.180	8.330	7.890	8.210	1,592,392	+0.02(+0.24%)
Oct 08, 2024	7.740	8.350	7.700	8.190	2,193,304	+0.49(+6.36%)
Oct 07, 2024	7.750	8.080	7.580	7.700	1,177,626	+0.00(+0.00%)
Oct 04, 2024	7.940	8.070	7.570	7.700	996,720	-0.17(-2.10%)
Oct 03, 2024	8.350	8.365	7.660	7.865	1,641,316	-0.53(-6.26%)
Oct 02, 2024	8.380	8.600	8.200	8.390	5,018,459	+0.00(+0.00%)
Oct 01, 2024	8.410	8.630	8.090	8.390	2,238,229	-0.11(-1.29%)
Sep 30, 2024	8.280	8.900	8.150	8.500	1,962,199	+0.23(+2.78%)
Sep 27, 2024	8.480	8.640	8.150	8.270	867,737	-0.14(-1.66%)
Sep 26, 2024	8.470	8.790	8.220	8.410	1,702,315	+0.03(+0.36%)
Sep 25, 2024	8.120	8.620	8.020	8.380	3,606,656	+0.28(+3.39%)
Sep 24, 2024	7.760	8.250	7.510	8.105	3,872,811	+0.43(+5.53%)
Sep 23, 2024	7.770	8.120	7.600	7.680	4,222,494	-0.02(-0.26%)
Sep 20, 2024	7.870	8.380	7.530	7.700	9,686,455	-0.30(-3.75%)
Sep 19, 2024	8.100	8.869	7.840	8.000	9,648,008	+0.15(+1.91%)
Sep 18, 2024	6.510	8.413	6.460	7.850	51,641,496	+3.20(+68.82%)
Sep 17, 2024	4.720	4.800	4.625	4.650	1,289,810	-0.04(-0.85%)
Sep 16, 2024	4.940	4.990	4.550	4.690	904,844	-0.20(-4.09%)
Sep 13, 2024	4.920	4.950	4.610	4.890	1,790,689	+0.01(+0.20%)
Sep 12, 2024	5.190	5.390	4.860	4.880	1,609,872	-0.33(-6.33%)
Sep 11, 2024	5.170	5.370	5.000	5.210	1,414,836	+0.01(+0.29%)
Sep 10, 2024	5.770	5.770	5.145	5.195	864,055	-0.56(-9.81%)
Sep 09, 2024	5.700	6.000	5.700	5.760	603,380	+0.06(+1.05%)
Sep 06, 2024	5.870	5.950	5.500	5.700	1,225,414	-0.14(-2.40%)
Sep 05, 2024	5.710	5.990	5.690	5.840	829,803	+0.14(+2.46%)
Sep 04, 2024	5.850	6.190	5.540	5.700	772,718	-0.16(-2.73%)
Sep 03, 2024	6.390	6.740	5.800	5.860	1,240,132	-0.48(-7.57%)
Aug 30, 2024	6.130	6.380	5.940	6.340	1,097,409	+0.26(+4.28%)
Aug 29, 2024	6.330	6.530	6.040	6.080	1,143,172	-0.19(-3.03%)
Aug 28, 2024	6.120	6.310	6.030	6.270	632,318	+0.13(+2.12%)
Aug 27, 2024	5.980	6.160	5.840	6.140	656,601	+0.20(+3.37%)
Aug 26, 2024	5.790	6.030	5.600	5.940	760,011	+0.17(+2.95%)
Aug 23, 2024	5.630	5.800	5.530	5.770	886,037	+0.17(+3.04%)
Aug 22, 2024	6.230	6.300	5.580	5.600	1,027,052	-0.62(-9.97%)
Aug 21, 2024	5.900	6.370	5.810	6.220	2,083,572	+0.33(+5.60%)
Aug 20, 2024	5.880	6.030	5.550	5.890	839,534	+0.01(+0.17%)
Aug 19, 2024	5.840	6.000	5.680	5.880	824,221	+0.03(+0.51%)
Aug 16, 2024	5.920	5.950	5.760	5.850	603,199	-0.07(-1.18%)
Aug 15, 2024	5.850	5.980	5.280	5.920	1,892,604	+0.00(+0.00%)
Aug 14, 2024	6.300	6.410	5.820	5.920	881,445	-0.23(-3.74%)
Aug 13, 2024	5.880	6.398	5.820	6.150	1,138,255	+0.32(+5.49%)
Aug 12, 2024	6.340	6.600	5.565	5.830	2,279,409	-0.38(-6.12%)
Aug 09, 2024	6.490	6.570	6.050	6.210	745,079	-0.24(-3.72%)
Aug 08, 2024	6.190	6.640	6.120	6.450	1,357,879	+0.25(+4.03%)
Aug 07, 2024	6.270	6.500	6.010	6.200	1,193,051	+0.10(+1.64%)
Aug 06, 2024	6.070	6.340	5.525	6.100	1,803,663	+0.09(+1.50%)
Aug 05, 2024	5.600	6.060	5.600	6.010	1,541,847	+0.12(+2.04%)
Aug 02, 2024	5.420	6.000	5.230	5.890	1,809,613	+0.23(+4.06%)

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.