Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 7.290 7.560 7.150 7.520 2,539,591 +0.31(+4.30%)
Dec 05, 2024 7.300 7.369 7.135 7.210 1,195,099 -0.12(-1.64%)
Dec 04, 2024 7.300 7.430 7.240 7.330 1,197,554 +0.09(+1.24%)
Dec 03, 2024 7.200 7.410 7.190 7.240 1,188,630 -0.08(-1.09%)
Dec 02, 2024 7.320 7.320 7.105 7.320 2,056,655 +0.03(+0.41%)
Nov 29, 2024 7.300 7.310 7.220 7.290 526,305 +0.03(+0.41%)
Nov 27, 2024 6.990 7.320 6.920 7.260 1,437,621 +0.32(+4.61%)
Nov 26, 2024 7.200 7.220 6.920 6.940 1,802,349 -0.31(-4.28%)
Nov 25, 2024 7.330 7.470 7.161 7.250 1,460,602 +0.08(+1.12%)
Nov 22, 2024 7.000 7.260 6.930 7.170 2,124,246 +0.17(+2.43%)
Nov 21, 2024 6.490 7.035 6.455 7.000 2,558,102 +0.51(+7.86%)
Nov 20, 2024 6.560 6.600 6.404 6.490 767,746 -0.01(-0.15%)
Nov 19, 2024 6.320 6.510 6.320 6.500 1,587,605 +0.07(+1.09%)
Nov 18, 2024 6.430 6.540 6.400 6.430 1,698,542 +0.01(+0.16%)
Nov 15, 2024 6.470 6.530 6.400 6.420 1,114,159 -0.05(-0.77%)
Nov 14, 2024 6.750 6.765 6.440 6.470 1,240,068 -0.20(-3.00%)
Nov 13, 2024 6.910 7.130 6.540 6.670 2,200,960 -0.23(-3.33%)
Nov 12, 2024 6.210 7.040 6.200 6.900 3,759,234 +0.66(+10.58%)
Nov 11, 2024 5.840 6.250 5.800 6.240 2,122,219 +0.50(+8.71%)
Nov 08, 2024 5.540 6.060 5.390 5.740 2,718,965 +0.05(+0.88%)
Nov 07, 2024 5.550 5.775 5.430 5.690 1,793,481 +0.13(+2.34%)
Nov 06, 2024 5.500 5.570 5.440 5.560 1,961,497 +0.26(+4.91%)
Nov 05, 2024 5.110 5.308 5.070 5.300 1,408,409 +0.15(+2.91%)
Nov 04, 2024 5.100 5.245 5.050 5.150 850,896 +0.04(+0.78%)
Nov 01, 2024 5.090 5.210 5.020 5.110 1,083,773 +0.10(+2.00%)
Oct 31, 2024 5.000 5.090 4.945 5.010 1,573,531 -0.01(-0.20%)
Oct 30, 2024 5.110 5.245 5.020 5.020 1,147,642 -0.10(-1.95%)
Oct 29, 2024 5.180 5.200 4.960 5.120 3,171,796 -0.07(-1.35%)
Oct 28, 2024 5.120 5.270 5.090 5.190 811,890 +0.12(+2.37%)
Oct 25, 2024 5.100 5.245 5.070 5.070 695,409 -0.01(-0.20%)
Oct 24, 2024 4.870 5.170 4.850 5.080 2,286,042 +0.23(+4.74%)
Oct 23, 2024 4.880 4.900 4.801 4.850 491,472 -0.05(-1.02%)
Oct 22, 2024 5.010 5.027 4.860 4.900 463,166 -0.11(-2.20%)
Oct 21, 2024 5.080 5.130 5.000 5.010 406,653 -0.04(-0.79%)
Oct 18, 2024 5.060 5.125 4.950 5.050 805,404 -0.01(-0.20%)
Oct 17, 2024 4.970 5.060 4.920 5.060 611,941 +0.08(+1.61%)
Oct 16, 2024 4.940 5.000 4.875 4.980 755,247 +0.08(+1.63%)
Oct 15, 2024 4.810 4.970 4.750 4.900 521,288 +0.11(+2.30%)
Oct 14, 2024 4.760 4.810 4.705 4.790 564,860 +0.03(+0.63%)
Oct 11, 2024 4.640 4.770 4.640 4.760 467,201 +0.10(+2.15%)
Oct 10, 2024 4.590 4.670 4.560 4.660 369,686 +0.00(+0.00%)
Oct 09, 2024 4.700 4.745 4.650 4.660 352,290 -0.04(-0.85%)
Oct 08, 2024 4.650 4.710 4.590 4.700 639,081 +0.06(+1.29%)
Oct 07, 2024 4.740 4.740 4.590 4.640 500,403 -0.11(-2.32%)
Oct 04, 2024 4.790 4.800 4.705 4.750 415,235 +0.05(+1.06%)
Oct 03, 2024 4.740 4.765 4.655 4.700 473,545 -0.08(-1.67%)
Oct 02, 2024 4.810 4.840 4.715 4.780 616,719 -0.06(-1.24%)
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.