Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 7.360 7.870 7.220 7.750 174,680 +0.37(+5.01%)
Nov 21, 2024 6.990 7.380 6.990 7.380 235,045 +0.35(+4.98%)
Nov 20, 2024 6.930 7.050 6.930 7.030 78,404 +0.06(+0.86%)
Nov 19, 2024 6.810 6.975 6.810 6.970 38,367 +0.03(+0.43%)
Nov 18, 2024 6.810 7.040 6.810 6.940 141,433 -0.03(-0.43%)
Nov 15, 2024 7.240 7.240 6.800 6.970 160,220 -0.29(-3.99%)
Nov 14, 2024 7.120 7.274 7.100 7.260 124,061 +0.09(+1.26%)
Nov 13, 2024 7.010 7.170 6.910 7.170 68,787 +0.04(+0.56%)
Nov 12, 2024 7.170 7.290 7.048 7.130 58,018 -0.16(-2.19%)
Nov 11, 2024 7.730 7.730 7.150 7.290 146,815 -0.37(-4.83%)
Nov 08, 2024 7.690 7.800 7.640 7.660 168,527 -0.11(-1.42%)
Nov 07, 2024 7.840 7.950 7.610 7.770 225,424 -0.06(-0.77%)
Nov 06, 2024 7.830 7.860 7.690 7.830 61,016 +0.15(+1.95%)
Nov 05, 2024 7.490 7.820 7.470 7.680 64,731 +0.22(+2.95%)
Nov 04, 2024 7.030 7.490 6.960 7.460 262,069 +0.44(+6.27%)
Nov 01, 2024 7.160 7.190 7.020 7.020 80,401 -0.08(-1.13%)
Oct 31, 2024 7.140 7.160 7.050 7.100 118,930 -0.02(-0.28%)
Oct 30, 2024 7.120 7.190 7.060 7.120 49,460 -0.02(-0.28%)
Oct 29, 2024 7.150 7.150 7.080 7.140 24,864 +0.06(+0.85%)
Oct 28, 2024 7.120 7.120 6.990 7.080 57,444 +0.00(+0.00%)
Oct 25, 2024 7.080 7.080 6.960 7.080 95,311 +0.08(+1.14%)
Oct 24, 2024 7.250 7.250 6.900 7.000 77,730 -0.19(-2.64%)
Oct 23, 2024 7.120 7.260 7.080 7.190 63,033 -0.01(-0.14%)
Oct 22, 2024 7.370 7.430 7.160 7.200 229,964 -0.04(-0.55%)
Oct 21, 2024 7.330 7.330 7.180 7.240 151,349 +0.02(+0.28%)
Oct 18, 2024 7.390 7.390 7.144 7.220 110,707 -0.08(-1.10%)
Oct 17, 2024 7.350 7.380 7.280 7.300 104,356 +0.00(+0.00%)
Oct 16, 2024 7.570 7.570 7.260 7.300 212,592 -0.20(-2.67%)
Oct 15, 2024 7.920 7.920 7.490 7.500 107,955 -0.50(-6.25%)
Oct 14, 2024 8.000 8.160 7.990 8.000 79,659 +0.05(+0.63%)
Oct 11, 2024 7.990 7.990 7.880 7.950 90,644 +0.01(+0.13%)
Oct 10, 2024 7.960 8.040 7.830 7.940 100,049 +0.06(+0.76%)
Oct 09, 2024 7.920 7.920 7.815 7.880 65,579 -0.02(-0.25%)
Oct 08, 2024 7.920 7.928 7.810 7.900 138,813 +0.00(+0.00%)
Oct 07, 2024 7.610 7.900 7.560 7.900 651,817 +0.36(+4.77%)
Oct 04, 2024 7.670 7.670 7.460 7.540 181,870 -0.03(-0.40%)
Oct 03, 2024 7.550 7.600 7.500 7.570 183,863 +0.04(+0.53%)
Oct 02, 2024 7.500 7.550 7.420 7.530 115,732 +0.04(+0.53%)
Oct 01, 2024 7.330 7.545 7.330 7.490 224,012 +0.04(+0.54%)
Sep 30, 2024 7.500 7.510 7.370 7.450 47,001 +0.00(+0.00%)
Sep 27, 2024 7.410 7.560 7.330 7.450 96,373 +0.00(+0.00%)
Sep 26, 2024 7.540 7.550 7.250 7.450 344,661 -0.14(-1.84%)
Sep 25, 2024 7.630 7.630 7.350 7.590 219,396 -0.11(-1.43%)
Sep 24, 2024 7.640 7.800 7.587 7.700 179,605 +0.05(+0.65%)
Sep 23, 2024 7.550 7.665 7.540 7.650 223,195 +0.15(+2.00%)
Sep 20, 2024 7.560 7.670 7.460 7.500 359,144 -0.14(-1.83%)
Sep 19, 2024 7.520 7.650 7.480 7.640 335,779 +0.13(+1.73%)
Sep 18, 2024 7.580 7.580 7.360 7.510 120,442 -0.01(-0.13%)
Sep 17, 2024 7.360 7.850 7.350 7.520 152,401 +0.14(+1.90%)
Sep 16, 2024 6.400 7.600 6.370 7.380 626,456 +0.98(+15.31%)
Sep 13, 2024 6.550 6.660 6.390 6.400 104,114 -0.06(-0.93%)
Sep 12, 2024 6.450 6.550 6.410 6.460 167,673 +0.06(+0.94%)
Sep 11, 2024 6.630 6.630 5.960 6.400 305,284 -0.17(-2.59%)
Sep 10, 2024 6.690 6.790 6.412 6.570 42,652 -0.15(-2.23%)
Sep 09, 2024 6.810 6.860 6.700 6.720 15,065 -0.15(-2.18%)
Sep 06, 2024 7.100 7.100 6.850 6.870 28,085 -0.28(-3.92%)
Sep 05, 2024 7.130 7.230 6.975 7.150 108,831 -0.02(-0.28%)
Sep 04, 2024 7.300 7.300 7.120 7.170 14,522 -0.17(-2.32%)
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.