Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 9.140 9.195 8.930 8.990 314,218 -0.15(-1.64%)
Nov 27, 2024 8.930 9.180 8.770 9.140 354,322 +0.24(+2.70%)
Nov 26, 2024 8.970 9.150 8.660 8.900 374,831 -0.06(-0.67%)
Nov 25, 2024 9.130 9.500 8.900 8.960 984,868 +0.20(+2.28%)
Nov 22, 2024 8.420 8.910 8.300 8.760 493,685 +0.38(+4.53%)
Nov 21, 2024 8.080 8.570 7.800 8.380 480,710 +0.40(+5.01%)
Nov 20, 2024 8.070 8.070 7.675 7.980 674,160 -0.01(-0.13%)
Nov 19, 2024 7.860 8.020 7.790 7.990 720,278 +0.02(+0.19%)
Nov 18, 2024 7.840 8.015 7.710 7.975 2,063,148 +0.04(+0.57%)
Nov 15, 2024 8.850 8.850 7.850 7.930 1,433,910 -0.82(-9.37%)
Nov 14, 2024 8.880 9.070 8.640 8.750 1,850,104 -0.16(-1.85%)
Nov 13, 2024 9.100 10.01 8.910 8.915 2,899,423 -0.14(-1.49%)
Nov 12, 2024 9.870 9.990 8.940 9.050 947,235 -1.00(-9.95%)
Nov 11, 2024 10.60 10.72 10.03 10.05 516,030 -0.40(-3.83%)
Nov 08, 2024 9.550 10.53 9.000 10.45 760,377 +0.49(+4.92%)
Nov 07, 2024 10.17 10.43 9.725 9.960 717,950 -0.21(-2.06%)
Nov 06, 2024 9.820 10.35 9.550 10.17 1,407,927 +0.94(+10.18%)
Nov 05, 2024 9.250 9.490 8.980 9.230 824,144 -0.06(-0.65%)
Nov 04, 2024 8.900 9.520 8.870 9.290 1,182,826 +0.15(+1.64%)
Nov 01, 2024 7.820 9.500 7.670 9.140 1,993,853 +1.36(+17.48%)
Oct 31, 2024 8.010 8.140 7.770 7.780 478,599 -0.21(-2.63%)
Oct 30, 2024 8.100 8.250 7.970 7.990 405,807 -0.19(-2.32%)
Oct 29, 2024 8.020 8.190 7.955 8.180 319,859 +0.16(+2.00%)
Oct 28, 2024 8.020 8.380 7.870 8.020 358,522 +0.15(+1.91%)
Oct 25, 2024 7.790 8.100 7.750 7.870 293,373 +0.10(+1.29%)
Oct 24, 2024 7.810 7.990 7.690 7.770 290,240 -0.04(-0.51%)
Oct 23, 2024 8.100 8.160 7.750 7.810 686,918 -0.31(-3.82%)
Oct 22, 2024 8.110 8.190 8.010 8.120 293,029 -0.01(-0.12%)
Oct 21, 2024 8.290 8.390 7.970 8.130 370,565 -0.22(-2.63%)
Oct 18, 2024 8.230 8.760 8.170 8.350 489,766 +0.14(+1.71%)
Oct 17, 2024 8.620 8.710 8.200 8.210 521,148 -0.40(-4.65%)
Oct 16, 2024 8.110 8.610 8.012 8.610 684,809 +0.59(+7.36%)
Oct 15, 2024 7.900 8.100 7.710 8.020 490,466 +0.11(+1.39%)
Oct 14, 2024 7.720 8.190 7.710 7.910 959,756 +0.12(+1.54%)
Oct 11, 2024 7.400 7.810 7.280 7.790 716,529 +0.35(+4.70%)
Oct 10, 2024 7.210 7.450 7.100 7.440 444,298 +0.13(+1.78%)
Oct 09, 2024 7.420 7.420 7.210 7.310 342,384 -0.10(-1.35%)
Oct 08, 2024 7.360 7.750 7.310 7.410 480,796 +0.08(+1.09%)
Oct 07, 2024 7.190 7.570 7.110 7.330 397,241 +0.14(+1.95%)
Oct 04, 2024 7.270 7.370 7.120 7.190 447,979 +0.03(+0.42%)
Oct 03, 2024 7.180 7.270 7.000 7.160 660,849 -0.10(-1.38%)
Oct 02, 2024 7.300 7.350 7.130 7.260 929,091 -0.10(-1.36%)
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.