Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 6.250 6.610 6.210 6.370 11,686 +0.17(+2.74%)
Oct 04, 2024 6.100 6.270 6.090 6.200 9,213 +0.09(+1.47%)
Oct 03, 2024 6.180 6.190 6.020 6.110 17,701 -0.04(-0.65%)
Oct 02, 2024 6.670 6.670 6.100 6.150 49,197 -0.63(-9.29%)
Oct 01, 2024 6.910 7.000 6.600 6.780 17,201 -0.15(-2.16%)
Sep 30, 2024 7.040 7.120 6.600 6.930 61,294 -0.14(-1.98%)
Sep 27, 2024 6.430 7.210 6.270 7.070 89,650 +0.84(+13.48%)
Sep 26, 2024 5.720 6.260 5.680 6.230 55,861 +0.48(+8.35%)
Sep 25, 2024 5.900 6.365 5.710 5.750 28,434 -0.15(-2.54%)
Sep 24, 2024 5.700 6.660 5.303 5.900 103,616 +0.10(+1.72%)
Sep 23, 2024 6.500 6.750 5.510 5.800 123,262 -0.80(-12.12%)
Sep 20, 2024 7.700 7.700 6.600 6.600 75,089 -0.64(-8.83%)
Sep 19, 2024 7.800 7.844 7.018 7.239 93,725 -0.61(-7.71%)
Sep 18, 2024 7.837 8.100 7.600 7.844 44,538 -0.21(-2.62%)
Sep 17, 2024 8.112 8.200 7.600 8.055 61,079 -1.04(-11.48%)
Sep 16, 2024 8.800 9.385 8.550 9.100 42,086 +0.26(+2.95%)
Sep 13, 2024 8.100 8.950 7.723 8.839 44,563 +0.96(+12.14%)
Sep 12, 2024 7.700 10.40 7.600 7.882 196,272 +0.48(+6.51%)
Sep 11, 2024 7.500 7.465 6.802 7.400 14,843 +0.10(+1.36%)
Sep 10, 2024 7.200 7.500 7.001 7.301 26,032 +0.10(+1.40%)
Sep 09, 2024 7.100 7.399 7.100 7.200 14,219 +0.05(+0.70%)
Sep 06, 2024 7.460 7.570 7.034 7.150 20,261 -0.40(-5.30%)
Sep 05, 2024 7.900 8.000 7.521 7.550 10,819 -0.25(-3.21%)
Sep 04, 2024 8.012 8.189 7.400 7.800 49,704 -0.39(-4.74%)
Sep 03, 2024 8.500 8.785 8.077 8.188 26,775 -0.46(-5.36%)
Aug 30, 2024 8.722 9.300 8.501 8.652 13,049 -0.31(-3.47%)
Aug 29, 2024 9.300 9.300 8.903 8.963 27,007 -0.33(-3.59%)
Aug 28, 2024 9.079 9.300 8.811 9.297 18,779 -0.06(-0.67%)
Aug 27, 2024 9.300 9.360 8.801 9.360 11,807 +0.26(+2.91%)
Aug 26, 2024 9.892 10.00 8.700 9.095 27,029 -0.21(-2.20%)
Aug 23, 2024 8.960 9.300 8.684 9.300 24,977 +0.70(+8.14%)
Aug 22, 2024 8.600 8.700 8.500 8.600 6,249 +0.00(+0.00%)
Aug 21, 2024 8.600 8.600 8.200 8.600 6,360 +0.15(+1.78%)
Aug 20, 2024 8.500 8.600 8.189 8.450 13,800 -0.05(-0.59%)
Aug 19, 2024 8.898 8.898 8.000 8.500 12,413 +0.10(+1.19%)
Aug 16, 2024 8.500 8.800 7.270 8.400 43,938 -0.15(-1.75%)
Aug 15, 2024 8.400 8.700 8.400 8.550 36,092 +0.18(+2.14%)
Aug 14, 2024 8.615 8.711 8.101 8.371 11,516 +0.07(+0.89%)
Aug 13, 2024 8.400 9.000 8.200 8.297 7,669 +0.21(+2.56%)
Aug 12, 2024 8.000 8.139 7.800 8.090 13,625 +0.21(+2.68%)
Aug 09, 2024 7.960 8.231 7.600 7.879 16,353 -0.29(-3.56%)
Aug 08, 2024 8.540 8.540 7.900 8.170 10,993 -0.06(-0.79%)
Aug 07, 2024 8.700 8.905 8.081 8.235 14,078 -0.46(-5.31%)
Aug 06, 2024 8.601 8.697 8.270 8.697 20,575 +0.70(+8.71%)
Aug 05, 2024 8.365 8.604 7.552 8.000 49,968 -1.19(-12.95%)
Aug 02, 2024 8.500 9.190 7.999 9.190 45,374 +0.39(+4.43%)
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.