Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,637,535 +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%)
Oct 01, 2024 7.300 7.340 7.030 7.180 2,514,342 -0.39(-5.15%)
Sep 30, 2024 7.500 7.679 7.430 7.570 1,868,761 +0.01(+0.13%)
Sep 27, 2024 7.560 7.735 7.505 7.560 1,883,647 +0.04(+0.53%)
Sep 26, 2024 7.660 7.700 7.390 7.520 2,647,024 +0.02(+0.27%)
Sep 25, 2024 7.310 7.570 7.265 7.500 2,313,823 +0.16(+2.18%)
Sep 24, 2024 7.330 7.370 7.170 7.340 1,837,353 +0.07(+0.96%)
Sep 23, 2024 7.330 7.343 7.160 7.270 2,252,685 +0.04(+0.55%)
Sep 20, 2024 7.140 7.300 6.970 7.230 4,966,289 +0.08(+1.12%)
Sep 19, 2024 7.280 7.320 7.100 7.150 1,866,528 +0.11(+1.56%)
Sep 18, 2024 7.380 7.400 7.000 7.040 2,481,716 -0.31(-4.22%)
Sep 17, 2024 6.960 7.490 6.960 7.350 4,213,129 +0.40(+5.76%)
Sep 16, 2024 6.740 6.990 6.655 6.950 2,922,482 +0.25(+3.73%)
Sep 13, 2024 6.310 6.785 6.310 6.700 3,583,648 +0.45(+7.20%)
Sep 12, 2024 5.950 6.425 5.950 6.250 3,053,464 +0.33(+5.57%)
Sep 11, 2024 5.760 5.965 5.650 5.920 2,046,583 +0.13(+2.25%)
Sep 10, 2024 5.670 5.800 5.530 5.790 2,162,729 +0.16(+2.84%)
Sep 09, 2024 5.650 5.790 5.610 5.630 2,416,364 -0.02(-0.35%)
Sep 06, 2024 5.890 6.020 5.635 5.650 2,187,008 -0.26(-4.40%)
Sep 05, 2024 5.980 6.045 5.890 5.910 1,435,373 -0.04(-0.67%)
Sep 04, 2024 5.900 6.080 5.860 5.950 1,749,974 +0.05(+0.85%)
Sep 03, 2024 5.940 6.130 5.840 5.900 2,351,826 -0.12(-1.99%)
Aug 30, 2024 6.140 6.165 5.985 6.020 1,833,623 -0.07(-1.15%)
Aug 29, 2024 5.920 6.210 5.865 6.090 1,916,109 +0.30(+5.18%)
Aug 28, 2024 5.900 6.010 5.660 5.790 2,934,258 -0.18(-3.02%)
Aug 27, 2024 6.130 6.150 5.970 5.970 2,648,115 -0.24(-3.86%)
Aug 26, 2024 6.440 6.450 6.150 6.210 2,647,470 -0.17(-2.66%)
Aug 23, 2024 6.250 6.460 6.250 6.380 2,134,579 +0.15(+2.41%)
Aug 22, 2024 6.470 6.495 6.210 6.230 1,915,044 -0.23(-3.56%)
Aug 21, 2024 6.500 6.530 6.350 6.460 2,002,799 -0.01(-0.15%)
Aug 20, 2024 6.640 6.725 6.420 6.470 2,167,730 -0.20(-3.00%)
Aug 19, 2024 6.460 6.680 6.410 6.670 3,750,737 +0.22(+3.41%)
Aug 16, 2024 6.300 6.510 6.165 6.450 7,804,553 +0.18(+2.87%)
Aug 15, 2024 6.170 6.405 6.145 6.270 3,721,615 +0.28(+4.67%)
Aug 14, 2024 6.260 6.350 5.990 5.990 5,824,405 -0.21(-3.39%)
Aug 13, 2024 5.960 6.220 5.920 6.200 9,948,263 +0.24(+4.03%)
Aug 12, 2024 5.730 6.215 5.710 5.960 10,488,094 +0.29(+5.11%)
Aug 09, 2024 5.940 6.080 5.640 5.670 5,000,075 -0.19(-3.24%)
Aug 08, 2024 5.580 6.060 5.520 5.860 12,431,764 -0.98(-14.33%)
Aug 07, 2024 7.130 7.285 6.815 6.840 9,197,307 -0.16(-2.29%)
Aug 06, 2024 7.140 7.140 6.910 7.000 2,373,171 -0.09(-1.27%)
Aug 05, 2024 6.890 7.260 6.650 7.090 3,491,662 -0.42(-5.59%)
Aug 02, 2024 7.400 7.550 7.210 7.510 2,567,547 -0.17(-2.21%)
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.