Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 6.670 7.000 6.540 6.950 57,076 +0.31(+4.67%)
Oct 29, 2024 6.550 6.680 6.550 6.640 26,568 +0.09(+1.37%)
Oct 28, 2024 6.560 6.620 6.505 6.550 32,137 +0.07(+1.08%)
Oct 25, 2024 6.510 6.610 6.450 6.480 19,813 +0.08(+1.25%)
Oct 24, 2024 6.490 6.500 6.400 6.400 17,885 -0.07(-1.08%)
Oct 23, 2024 6.330 6.480 6.305 6.470 18,750 +0.17(+2.70%)
Oct 22, 2024 6.360 6.360 6.210 6.300 24,325 -0.02(-0.32%)
Oct 21, 2024 6.410 6.440 6.320 6.320 16,829 -0.08(-1.25%)
Oct 18, 2024 6.490 6.560 6.381 6.400 25,801 -0.14(-2.14%)
Oct 17, 2024 6.650 6.650 6.480 6.540 23,423 -0.09(-1.36%)
Oct 16, 2024 6.480 6.650 6.480 6.630 41,744 +0.23(+3.59%)
Oct 15, 2024 6.360 6.680 6.360 6.400 51,254 +0.00(+0.00%)
Oct 14, 2024 6.390 6.535 6.390 6.400 25,414 -0.06(-0.93%)
Oct 11, 2024 6.260 6.470 6.260 6.460 15,028 +0.23(+3.69%)
Oct 10, 2024 6.270 6.270 6.160 6.230 25,142 -0.02(-0.32%)
Oct 09, 2024 6.290 6.390 6.250 6.250 19,983 -0.02(-0.32%)
Oct 08, 2024 6.370 6.370 6.270 6.270 27,973 -0.09(-1.42%)
Oct 07, 2024 6.420 6.430 6.345 6.360 15,406 -0.05(-0.78%)
Oct 04, 2024 6.300 6.460 6.280 6.410 19,161 +0.23(+3.72%)
Oct 03, 2024 6.250 6.290 6.170 6.180 28,636 -0.07(-1.12%)
Oct 02, 2024 6.350 6.350 6.250 6.250 27,202 -0.06(-0.95%)
Oct 01, 2024 6.400 6.440 6.310 6.310 40,468 -0.10(-1.56%)
Sep 30, 2024 6.390 6.460 6.380 6.410 29,535 -0.02(-0.31%)
Sep 27, 2024 6.330 6.430 6.250 6.430 28,099 +0.12(+1.90%)
Sep 26, 2024 6.470 6.485 6.310 6.310 50,820 -0.11(-1.71%)
Sep 25, 2024 6.480 6.510 6.380 6.420 20,464 -0.09(-1.38%)
Sep 24, 2024 6.490 6.550 6.450 6.510 38,809 +0.02(+0.31%)
Sep 23, 2024 6.710 6.710 6.470 6.490 51,627 -0.18(-2.70%)
Sep 20, 2024 6.460 6.750 6.400 6.670 252,139 +0.15(+2.30%)
Sep 19, 2024 6.540 6.550 6.450 6.520 51,882 +0.11(+1.72%)
Sep 18, 2024 6.325 6.600 6.325 6.410 38,670 +0.00(+0.00%)
Sep 17, 2024 6.370 6.600 6.320 6.410 55,903 +0.01(+0.16%)
Sep 16, 2024 6.410 6.430 6.330 6.400 30,380 +0.00(+0.00%)
Sep 13, 2024 6.400 6.400 6.310 6.400 30,966 +0.08(+1.27%)
Sep 12, 2024 6.100 6.350 6.080 6.320 66,960 +0.26(+4.29%)
Sep 11, 2024 6.150 6.175 6.000 6.060 93,126 -0.12(-1.94%)
Sep 10, 2024 6.280 6.310 6.150 6.180 46,353 -0.08(-1.28%)
Sep 09, 2024 6.150 6.340 6.110 6.260 35,979 +0.11(+1.79%)
Sep 06, 2024 6.180 6.290 6.100 6.150 78,288 +0.00(+0.00%)
Sep 05, 2024 6.170 6.210 6.150 6.150 43,501 +0.00(+0.00%)
Sep 04, 2024 6.170 6.310 6.120 6.150 77,607 +0.01(+0.16%)
Sep 03, 2024 6.200 6.280 6.120 6.140 106,337 -0.15(-2.38%)
Aug 30, 2024 6.350 6.350 6.180 6.290 47,243 +0.00(+0.08%)
Aug 29, 2024 6.285 6.349 6.236 6.285 70,164 +0.00(+0.00%)
Aug 28, 2024 6.354 6.374 6.255 6.285 35,859 -0.06(-0.93%)
Aug 27, 2024 6.651 6.680 6.285 6.344 55,623 -0.36(-5.31%)
Aug 26, 2024 6.463 6.720 6.334 6.700 166,041 +0.30(+4.63%)
Aug 23, 2024 6.255 6.473 6.196 6.404 55,340 +0.17(+2.69%)
Aug 22, 2024 6.285 6.295 6.221 6.236 19,600 -0.05(-0.79%)
Aug 21, 2024 6.275 6.325 6.201 6.285 10,287 +0.04(+0.63%)
Aug 20, 2024 6.413 6.433 6.206 6.245 18,072 -0.17(-2.62%)
Aug 19, 2024 6.315 6.473 6.226 6.413 19,709 +0.12(+1.88%)
Aug 16, 2024 6.265 6.339 6.186 6.295 17,267 +0.02(+0.31%)
Aug 15, 2024 6.255 6.325 6.186 6.275 41,768 +0.13(+2.09%)
Aug 14, 2024 6.137 6.186 6.028 6.147 44,637 +0.03(+0.48%)
Aug 13, 2024 6.245 6.245 6.077 6.117 33,577 -0.08(-1.28%)
Aug 12, 2024 6.176 6.221 6.166 6.196 41,361 +0.02(+0.32%)
Aug 09, 2024 6.315 6.315 6.137 6.176 28,336 -0.14(-2.19%)
Aug 08, 2024 6.265 6.315 6.265 6.315 19,022 +0.11(+1.75%)
Aug 07, 2024 6.453 6.453 6.176 6.206 51,438 -0.15(-2.33%)
Aug 06, 2024 6.275 6.354 6.137 6.354 84,957 +0.08(+1.26%)
Aug 05, 2024 6.631 6.631 6.058 6.275 104,204 -0.36(-5.37%)
Aug 02, 2024 6.789 6.913 6.621 6.631 56,289 -0.31(-4.42%)
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.