Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 9.560 11.29 9.230 11.19 7,249,604 +1.78(+18.92%)
Oct 03, 2024 10.22 10.22 9.220 9.410 5,438,484 -0.09(-0.95%)
Oct 02, 2024 8.440 9.950 8.360 9.500 7,682,078 +0.90(+10.47%)
Oct 01, 2024 8.140 8.710 7.900 8.600 2,620,790 +0.51(+6.30%)
Sep 30, 2024 8.800 8.800 7.950 8.090 2,898,339 -0.75(-8.48%)
Sep 27, 2024 8.850 8.860 8.352 8.840 2,514,029 +0.26(+3.03%)
Sep 26, 2024 8.520 8.760 8.080 8.580 4,109,218 +0.35(+4.25%)
Sep 25, 2024 8.570 8.686 8.000 8.230 4,056,935 -0.08(-0.96%)
Sep 24, 2024 8.340 9.230 8.220 8.310 7,158,767 +0.00(+0.00%)
Sep 23, 2024 8.460 8.650 7.950 8.310 5,364,172 -0.10(-1.19%)
Sep 20, 2024 7.160 8.440 7.000 8.410 15,079,171 +1.80(+27.23%)
Sep 19, 2024 6.570 6.810 6.422 6.610 2,285,155 +0.39(+6.27%)
Sep 18, 2024 6.290 6.540 6.085 6.220 1,476,078 -0.08(-1.27%)
Sep 17, 2024 6.340 6.490 6.230 6.300 1,171,943 +0.09(+1.45%)
Sep 16, 2024 6.350 6.470 6.160 6.210 1,034,197 -0.10(-1.58%)
Sep 13, 2024 6.440 6.480 6.120 6.310 1,616,262 +0.08(+1.28%)
Sep 12, 2024 6.110 6.340 5.925 6.230 1,498,644 +0.13(+2.13%)
Sep 11, 2024 6.030 6.205 5.810 6.100 1,809,909 +0.01(+0.16%)
Sep 10, 2024 5.640 6.200 5.570 6.090 2,855,580 +0.44(+7.79%)
Sep 09, 2024 5.640 5.690 5.350 5.650 1,844,390 +0.06(+1.07%)
Sep 06, 2024 5.620 6.000 5.490 5.590 1,614,069 -0.23(-3.95%)
Sep 05, 2024 5.810 5.905 5.710 5.820 967,281 +0.00(+0.00%)
Sep 04, 2024 5.570 6.025 5.450 5.820 1,504,546 +0.23(+4.11%)
Sep 03, 2024 5.830 5.960 5.485 5.590 2,122,039 -0.38(-6.37%)
Aug 30, 2024 6.470 6.480 5.900 5.970 3,126,364 -0.47(-7.30%)
Aug 29, 2024 6.500 6.530 6.400 6.440 777,598 +0.05(+0.78%)
Aug 28, 2024 6.870 6.930 6.180 6.390 2,741,987 -0.52(-7.53%)
Aug 27, 2024 6.850 6.920 6.710 6.910 988,268 -0.04(-0.58%)
Aug 26, 2024 7.050 7.100 6.820 6.950 1,425,692 -0.10(-1.42%)
Aug 23, 2024 6.950 7.220 6.835 7.050 1,607,147 +0.28(+4.14%)
Aug 22, 2024 7.090 7.130 6.760 6.770 1,759,015 -0.32(-4.51%)
Aug 21, 2024 6.970 7.255 6.886 7.090 1,671,964 +0.17(+2.46%)
Aug 20, 2024 7.250 7.290 6.750 6.920 3,360,715 -0.35(-4.81%)
Aug 19, 2024 7.630 7.630 7.180 7.270 2,412,806 -0.24(-3.20%)
Aug 16, 2024 7.410 7.560 7.180 7.510 1,561,899 +0.04(+0.54%)
Aug 15, 2024 7.740 7.895 7.390 7.470 2,180,123 -0.14(-1.84%)
Aug 14, 2024 7.350 8.050 7.274 7.610 3,208,997 +0.19(+2.56%)
Aug 13, 2024 7.210 7.535 7.110 7.420 2,561,926 +0.37(+5.25%)
Aug 12, 2024 7.490 7.500 6.840 7.050 2,865,974 -0.44(-5.87%)
Aug 09, 2024 7.310 7.550 7.160 7.490 1,580,954 +0.21(+2.88%)
Aug 08, 2024 7.550 7.580 7.160 7.280 2,317,237 -0.18(-2.41%)
Aug 07, 2024 7.950 7.990 7.430 7.460 1,895,096 -0.42(-5.33%)
Aug 06, 2024 7.790 8.070 7.630 7.880 1,824,564 +0.24(+3.14%)
Aug 05, 2024 7.110 7.850 7.000 7.640 3,358,096 -0.55(-6.72%)
Aug 02, 2024 8.120 8.260 7.900 8.190 3,071,049 -0.19(-2.27%)
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.