Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 10.53 10.93 10.41 10.55 3,098,365 +0.23(+2.23%)
Dec 10, 2024 11.17 11.26 10.12 10.32 5,981,292 -1.02(-8.99%)
Dec 09, 2024 11.00 11.62 10.94 11.34 7,086,824 +0.44(+4.04%)
Dec 06, 2024 10.00 10.96 10.00 10.90 6,279,101 +0.97(+9.77%)
Dec 05, 2024 9.900 10.05 9.623 9.930 4,085,106 +0.12(+1.22%)
Dec 04, 2024 9.610 9.980 9.440 9.810 4,645,230 +0.42(+4.47%)
Dec 03, 2024 9.570 9.850 9.090 9.390 6,979,470 -0.48(-4.86%)
Dec 02, 2024 9.220 10.32 9.100 9.870 9,972,831 +1.39(+16.39%)
Nov 29, 2024 7.940 8.520 7.940 8.480 2,098,009 +0.56(+7.07%)
Nov 27, 2024 8.030 8.130 7.860 7.920 1,607,169 -0.03(-0.38%)
Nov 26, 2024 8.060 8.060 7.790 7.950 2,382,720 -0.19(-2.33%)
Nov 25, 2024 8.100 8.310 7.910 8.140 3,248,285 +0.25(+3.17%)
Nov 22, 2024 7.660 8.075 7.560 7.890 4,399,443 +0.28(+3.68%)
Nov 21, 2024 6.540 7.610 6.500 7.610 5,247,105 +1.13(+17.44%)
Nov 20, 2024 6.700 6.750 6.450 6.480 1,692,197 -0.23(-3.43%)
Nov 19, 2024 6.300 6.730 6.260 6.710 2,174,053 +0.38(+6.00%)
Nov 18, 2024 6.280 6.470 6.250 6.330 2,726,664 -0.08(-1.25%)
Nov 15, 2024 6.940 6.990 6.310 6.410 4,064,239 -0.69(-9.72%)
Nov 14, 2024 7.290 7.310 6.940 7.100 2,004,199 -0.19(-2.61%)
Nov 13, 2024 7.080 7.590 7.050 7.290 3,883,853 +0.23(+3.26%)
Nov 12, 2024 7.100 7.349 7.041 7.060 2,425,684 -0.12(-1.67%)
Nov 11, 2024 7.720 7.760 7.150 7.180 2,565,962 -0.49(-6.39%)
Nov 08, 2024 8.150 8.150 7.490 7.670 4,691,266 -0.50(-6.12%)
Nov 07, 2024 8.640 8.760 7.820 8.170 5,529,680 +0.01(+0.12%)
Nov 06, 2024 7.990 8.305 7.855 8.160 6,387,873 +0.49(+6.39%)
Nov 05, 2024 7.140 7.680 7.100 7.670 5,515,740 +0.58(+8.18%)
Nov 04, 2024 7.160 7.210 6.910 7.090 2,873,822 -0.11(-1.53%)
Nov 01, 2024 7.340 7.390 7.180 7.200 2,505,776 -0.03(-0.41%)
Oct 31, 2024 7.300 7.370 7.140 7.230 1,929,874 -0.07(-0.96%)
Oct 30, 2024 7.350 7.590 7.300 7.300 1,909,964 -0.04(-0.54%)
Oct 29, 2024 7.300 7.450 7.260 7.340 1,986,767 +0.01(+0.14%)
Oct 28, 2024 7.380 7.535 7.310 7.330 1,792,044 +0.05(+0.69%)
Oct 25, 2024 7.310 7.380 7.225 7.280 1,440,243 +0.04(+0.55%)
Oct 24, 2024 7.150 7.370 7.120 7.240 2,177,846 +0.16(+2.26%)
Oct 23, 2024 7.290 7.380 7.031 7.080 1,656,413 -0.22(-3.01%)
Oct 22, 2024 7.410 7.480 7.220 7.300 1,699,238 -0.10(-1.35%)
Oct 21, 2024 7.310 7.455 7.170 7.400 3,513,070 +0.08(+1.09%)
Oct 18, 2024 7.250 7.450 7.220 7.320 4,310,309 +0.12(+1.67%)
Oct 17, 2024 7.200 7.240 7.120 7.200 1,566,062 +0.00(+0.00%)
Oct 16, 2024 7.240 7.260 7.120 7.200 1,807,739 -0.02(-0.28%)
Oct 15, 2024 7.240 7.410 7.180 7.220 1,658,352 -0.02(-0.28%)
Oct 14, 2024 7.400 7.440 7.200 7.240 2,057,497 -0.14(-1.90%)
Oct 11, 2024 7.240 7.530 7.210 7.380 1,865,611 +0.14(+1.93%)
Oct 10, 2024 7.310 7.345 7.150 7.240 2,478,966 -0.15(-2.03%)
Oct 09, 2024 7.280 7.480 7.270 7.390 1,978,319 +0.09(+1.23%)
Oct 08, 2024 7.430 7.500 7.280 7.300 1,149,405 -0.17(-2.28%)
Oct 07, 2024 7.620 7.660 7.360 7.470 1,427,781 -0.16(-2.10%)
Oct 04, 2024 7.550 7.670 7.405 7.630 1,636,289 +0.27(+3.67%)
Oct 03, 2024 7.360 7.415 7.215 7.360 1,276,921 -0.10(-1.34%)
Oct 02, 2024 7.160 7.570 7.160 7.460 2,251,813 +0.28(+3.90%)
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.