Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 7.830 7.930 7.680 7.800 1,645,981 -0.11(-1.39%)
Dec 02, 2024 7.810 7.980 7.665 7.910 2,112,962 +0.14(+1.80%)
Nov 29, 2024 7.990 8.000 7.735 7.770 1,140,414 -0.27(-3.36%)
Nov 27, 2024 7.910 8.100 7.810 8.040 1,534,274 +0.14(+1.77%)
Nov 26, 2024 8.560 8.700 7.850 7.900 2,526,518 -0.73(-8.46%)
Nov 25, 2024 8.560 8.975 8.560 8.630 2,434,171 +0.21(+2.49%)
Nov 22, 2024 8.520 8.700 8.410 8.420 1,834,820 -0.08(-0.94%)
Nov 21, 2024 8.490 8.560 8.185 8.500 1,961,956 +0.09(+1.07%)
Nov 20, 2024 7.690 8.495 7.690 8.410 3,213,439 +0.69(+8.94%)
Nov 19, 2024 7.760 7.880 7.615 7.720 1,769,343 -0.16(-2.03%)
Nov 18, 2024 7.960 7.990 7.680 7.880 1,362,578 -0.05(-0.63%)
Nov 15, 2024 7.780 8.030 7.685 7.930 2,283,059 +0.22(+2.85%)
Nov 14, 2024 8.450 8.490 7.660 7.710 2,982,392 -0.49(-5.98%)
Nov 13, 2024 8.190 8.350 8.110 8.200 2,878,085 +0.00(+0.00%)
Nov 12, 2024 8.670 8.670 8.180 8.200 1,713,615 -0.47(-5.42%)
Nov 11, 2024 8.600 8.810 8.520 8.670 1,498,528 +0.16(+1.88%)
Nov 08, 2024 8.360 8.615 8.250 8.510 2,208,285 +0.14(+1.67%)
Nov 07, 2024 8.450 8.655 8.310 8.370 2,559,993 -0.09(-1.06%)
Nov 06, 2024 8.460 8.720 8.230 8.460 2,458,456 +0.27(+3.30%)
Nov 05, 2024 8.140 8.225 7.955 8.190 2,870,791 -0.04(-0.49%)
Nov 04, 2024 7.850 8.300 7.850 8.230 4,094,690 +0.40(+5.11%)
Nov 01, 2024 7.680 8.315 7.480 7.830 5,207,715 +0.28(+3.71%)
Oct 31, 2024 7.290 8.100 7.180 7.550 9,774,006 +0.74(+10.87%)
Oct 30, 2024 6.990 6.990 6.745 6.810 3,351,312 -0.15(-2.16%)
Oct 29, 2024 6.900 7.040 6.850 6.960 1,968,075 +0.02(+0.29%)
Oct 28, 2024 6.800 7.101 6.785 6.940 2,017,716 +0.21(+3.12%)
Oct 25, 2024 6.940 7.000 6.710 6.730 1,046,156 -0.18(-2.60%)
Oct 24, 2024 7.000 7.000 6.800 6.910 1,414,372 -0.07(-1.00%)
Oct 23, 2024 6.800 7.050 6.740 6.980 2,074,558 +0.17(+2.50%)
Oct 22, 2024 6.830 6.870 6.725 6.810 797,036 -0.03(-0.44%)
Oct 21, 2024 7.020 7.020 6.745 6.840 1,301,960 -0.16(-2.29%)
Oct 18, 2024 6.930 7.185 6.900 7.000 1,647,417 +0.10(+1.45%)
Oct 17, 2024 7.020 7.030 6.733 6.900 1,444,357 -0.10(-1.43%)
Oct 16, 2024 6.870 7.030 6.855 7.000 1,323,988 +0.15(+2.19%)
Oct 15, 2024 6.750 7.035 6.710 6.850 1,062,554 +0.05(+0.74%)
Oct 14, 2024 6.810 6.900 6.755 6.800 1,054,163 -0.05(-0.73%)
Oct 11, 2024 7.160 7.240 6.825 6.850 1,971,123 -0.34(-4.73%)
Oct 10, 2024 7.100 7.220 7.010 7.190 2,493,360 +0.05(+0.70%)
Oct 09, 2024 7.130 7.360 7.110 7.140 1,250,664 +0.03(+0.42%)
Oct 08, 2024 6.920 7.170 6.795 7.110 1,205,332 +0.15(+2.16%)
Oct 07, 2024 6.940 7.000 6.805 6.960 1,171,549 -0.04(-0.57%)
Oct 04, 2024 6.920 7.130 6.795 7.000 987,272 +0.19(+2.79%)
Oct 03, 2024 6.820 6.855 6.590 6.810 1,460,948 -0.01(-0.15%)
Oct 02, 2024 6.990 7.040 6.810 6.820 1,486,107 -0.20(-2.85%)
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.