Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 7.450 7.775 7.430 7.510 3,504,260 +0.03(+0.40%)
Nov 04, 2024 7.830 8.090 7.420 7.480 5,580,567 -0.49(-6.15%)
Nov 01, 2024 7.980 8.420 7.860 7.970 3,720,089 +0.13(+1.66%)
Oct 31, 2024 8.390 8.390 7.815 7.840 3,161,783 -0.43(-5.20%)
Oct 30, 2024 8.340 8.510 8.170 8.270 3,440,469 -0.10(-1.19%)
Oct 29, 2024 8.510 8.520 7.910 8.370 4,836,692 -0.15(-1.76%)
Oct 28, 2024 8.850 8.900 8.420 8.520 3,872,458 -0.29(-3.29%)
Oct 25, 2024 8.850 9.070 8.660 8.810 3,782,345 -0.13(-1.45%)
Oct 24, 2024 8.240 8.995 8.170 8.940 5,930,347 +0.93(+11.61%)
Oct 23, 2024 8.200 8.390 7.940 8.010 5,149,920 -0.25(-3.03%)
Oct 22, 2024 8.080 8.410 7.770 8.260 4,250,440 +0.17(+2.10%)
Oct 21, 2024 8.150 8.160 7.690 8.090 5,560,963 -0.17(-2.06%)
Oct 18, 2024 8.380 8.690 8.125 8.260 5,371,177 -0.08(-0.96%)
Oct 17, 2024 8.450 8.795 8.310 8.340 6,707,268 -0.11(-1.30%)
Oct 16, 2024 7.720 8.480 7.570 8.450 7,993,506 +0.82(+10.75%)
Oct 15, 2024 7.330 7.760 7.285 7.630 4,620,083 +0.15(+2.01%)
Oct 14, 2024 7.190 7.575 7.082 7.480 5,234,804 +0.25(+3.46%)
Oct 11, 2024 6.610 7.330 6.450 7.230 8,412,786 +0.54(+8.07%)
Oct 10, 2024 7.580 7.940 6.610 6.690 21,492,340 -0.37(-5.24%)
Oct 09, 2024 6.740 7.280 6.680 7.060 11,682,965 +0.39(+5.85%)
Oct 08, 2024 6.870 7.200 6.380 6.670 8,950,729 -0.26(-3.75%)
Oct 07, 2024 7.090 7.230 6.310 6.930 14,198,390 -0.27(-3.75%)
Oct 04, 2024 6.130 7.690 6.120 7.200 61,831,240 +0.88(+13.92%)
Oct 03, 2024 5.070 6.490 4.860 6.320 121,766,664 +2.39(+60.81%)
Oct 02, 2024 3.820 4.000 3.810 3.930 1,703,737 +0.09(+2.34%)
Oct 01, 2024 4.140 4.165 3.830 3.840 3,117,024 -0.30(-7.25%)
Sep 30, 2024 4.160 4.300 4.080 4.140 1,673,850 -0.05(-1.19%)
Sep 27, 2024 4.160 4.390 4.130 4.190 3,818,743 +0.08(+1.95%)
Sep 26, 2024 4.140 4.190 4.060 4.110 1,947,835 +0.04(+0.98%)
Sep 25, 2024 4.110 4.130 3.970 4.070 2,046,353 -0.06(-1.45%)
Sep 24, 2024 4.140 4.265 4.065 4.130 2,038,025 +0.05(+1.23%)
Sep 23, 2024 4.180 4.200 4.000 4.080 2,546,226 -0.12(-2.86%)
Sep 20, 2024 4.330 4.355 4.100 4.200 7,559,134 -0.13(-3.00%)
Sep 19, 2024 4.500 4.540 4.260 4.330 2,983,219 -0.08(-1.81%)
Sep 18, 2024 4.760 4.800 4.380 4.410 3,822,856 -0.29(-6.17%)
Sep 17, 2024 4.420 4.740 4.310 4.700 3,195,114 +0.35(+8.05%)
Sep 16, 2024 4.500 4.525 4.210 4.350 2,211,199 -0.13(-2.90%)
Sep 13, 2024 4.460 4.560 4.364 4.480 1,501,889 +0.06(+1.36%)
Sep 12, 2024 4.350 4.585 4.335 4.420 2,419,113 +0.12(+2.79%)
Sep 11, 2024 4.060 4.300 3.965 4.300 2,077,206 +0.23(+5.65%)
Sep 10, 2024 3.890 4.090 3.810 4.070 2,124,111 +0.21(+5.44%)
Sep 09, 2024 4.000 4.010 3.740 3.860 2,777,013 -0.08(-2.03%)
Sep 06, 2024 4.170 4.515 3.900 3.940 3,763,138 -0.24(-5.74%)
Sep 05, 2024 4.240 4.295 4.130 4.180 1,720,311 +0.00(+0.00%)
Sep 04, 2024 4.180 4.340 4.010 4.180 1,831,997 +0.01(+0.36%)
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.