Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.540 7.550 7.530 7.540 1,638,163 +0.01(+0.13%)
Nov 29, 2023 7.550 7.560 7.510 7.530 4,423,975 +0.02(+0.27%)
Nov 28, 2023 7.510 7.530 7.510 7.510 6,646,462 +0.00(+0.00%)
Nov 27, 2023 7.530 7.530 7.510 7.510 2,847,520 -0.01(-0.13%)
Nov 24, 2023 7.520 7.530 7.510 7.520 875,833 +0.00(+0.00%)
Nov 22, 2023 7.530 7.530 7.510 7.520 1,576,492 +0.00(+0.00%)
Nov 21, 2023 7.500 7.530 7.500 7.520 1,750,758 +0.01(+0.13%)
Nov 20, 2023 7.510 7.520 7.500 7.510 1,910,133 -0.01(-0.13%)
Nov 17, 2023 7.490 7.520 7.490 7.520 5,010,878 +0.06(+0.80%)
Nov 16, 2023 7.480 7.490 7.445 7.460 3,506,455 -0.02(-0.27%)
Nov 15, 2023 7.510 7.540 7.480 7.480 2,110,855 -0.02(-0.27%)
Nov 14, 2023 7.500 7.520 7.480 7.500 1,456,297 +0.02(+0.27%)
Nov 13, 2023 7.490 7.510 7.445 7.480 1,972,733 -0.02(-0.27%)
Nov 10, 2023 7.490 7.500 7.480 7.500 1,720,776 +0.01(+0.13%)
Nov 09, 2023 7.510 7.510 7.490 7.490 1,252,452 -0.01(-0.13%)
Nov 08, 2023 7.510 7.520 7.490 7.500 1,648,334 -0.01(-0.13%)
Nov 07, 2023 7.490 7.520 7.490 7.510 1,259,503 +0.02(+0.27%)
Nov 06, 2023 7.500 7.510 7.490 7.490 1,527,820 +0.00(+0.00%)
Nov 03, 2023 7.520 7.530 7.481 7.490 1,411,437 -0.03(-0.40%)
Nov 02, 2023 7.480 7.520 7.470 7.520 2,156,132 +0.04(+0.53%)
Nov 01, 2023 7.490 7.490 7.470 7.480 1,777,486 +0.00(+0.00%)
Oct 31, 2023 7.500 7.500 7.480 7.480 1,119,754 +0.00(+0.00%)
Oct 30, 2023 7.490 7.500 7.470 7.480 1,695,551 -0.01(-0.13%)
Oct 27, 2023 7.480 7.490 7.470 7.490 1,076,240 +0.02(+0.27%)
Oct 26, 2023 7.480 7.500 7.470 7.470 932,426 +0.00(+0.00%)
Oct 25, 2023 7.490 7.500 7.470 7.470 1,624,115 -0.01(-0.13%)
Oct 24, 2023 7.480 7.520 7.480 7.480 1,670,781 +0.00(+0.00%)
Oct 23, 2023 7.480 7.500 7.470 7.480 1,546,544 -0.01(-0.13%)
Oct 20, 2023 7.490 7.500 7.470 7.490 3,372,905 +0.00(+0.00%)
Oct 19, 2023 7.480 7.500 7.470 7.490 2,162,802 -0.01(-0.13%)
Oct 18, 2023 7.500 7.500 7.470 7.500 2,089,271 +0.02(+0.27%)
Oct 17, 2023 7.490 7.530 7.470 7.480 2,655,808 +0.01(+0.13%)
Oct 16, 2023 7.480 7.500 7.470 7.470 1,305,836 +0.00(+0.00%)
Oct 13, 2023 7.470 7.490 7.460 7.470 2,893,623 +0.02(+0.27%)
Oct 12, 2023 7.480 7.490 7.450 7.450 3,776,273 -0.01(-0.13%)
Oct 11, 2023 7.480 7.500 7.460 7.460 2,385,321 -0.03(-0.40%)
Oct 10, 2023 7.460 7.500 7.460 7.490 2,696,744 +0.03(+0.40%)
Oct 09, 2023 7.430 7.500 7.430 7.460 4,043,771 +0.02(+0.27%)
Oct 06, 2023 7.460 7.470 7.430 7.440 5,797,731 -0.02(-0.27%)
Oct 05, 2023 7.480 7.490 7.450 7.460 3,876,363 -0.01(-0.13%)
Oct 04, 2023 7.480 7.500 7.460 7.470 4,076,020 -0.03(-0.40%)
Oct 03, 2023 7.470 7.500 7.440 7.500 6,667,327 +0.03(+0.40%)
Oct 02, 2023 7.460 7.500 7.450 7.470 6,997,003 -0.01(-0.13%)
Sep 29, 2023 7.520 7.520 7.470 7.480 8,958,967 -0.04(-0.53%)
Sep 28, 2023 7.470 7.520 7.440 7.520 54,032,728 +2.91(+63.12%)
Sep 27, 2023 4.620 4.650 4.550 4.610 1,033,559 +0.01(+0.22%)
Sep 26, 2023 4.550 4.720 4.550 4.600 1,633,020 -0.01(-0.22%)
Sep 25, 2023 4.380 4.640 4.590 4.610 1,918,569 +0.20(+4.54%)
Sep 22, 2023 4.580 4.610 4.390 4.410 1,275,808 -0.16(-3.50%)
Sep 21, 2023 4.470 4.590 4.440 4.570 1,232,562 +0.08(+1.78%)
Sep 20, 2023 4.550 4.620 4.470 4.490 1,298,006 -0.05(-1.10%)
Sep 19, 2023 4.500 4.590 4.470 4.540 2,574,066 +0.04(+0.89%)
Sep 18, 2023 4.580 4.610 4.450 4.500 2,298,521 -0.09(-1.96%)
Sep 15, 2023 4.530 4.610 4.500 4.590 4,613,521 +0.03(+0.66%)
Sep 14, 2023 4.490 4.600 4.470 4.560 1,710,559 +0.10(+2.24%)
Sep 13, 2023 4.550 4.600 4.450 4.460 1,974,867 -0.03(-0.67%)
Sep 12, 2023 4.520 4.715 4.480 4.490 1,539,222 -0.04(-0.88%)
Sep 11, 2023 4.600 4.630 4.480 4.530 1,731,456 -0.01(-0.22%)
Sep 08, 2023 4.640 4.725 4.515 4.540 2,960,830 -0.08(-1.73%)
Sep 07, 2023 4.710 4.755 4.600 4.620 2,067,407 -0.13(-2.74%)
Sep 06, 2023 4.750 4.840 4.665 4.750 1,789,396 +0.01(+0.21%)
Sep 05, 2023 4.960 4.970 4.730 4.740 2,596,265 -0.30(-5.95%)
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.