Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 8.160 8.334 8.105 8.280 2,114,216 +0.07(+0.85%)
Dec 03, 2024 8.570 8.575 8.175 8.210 2,470,520 -0.35(-4.09%)
Dec 02, 2024 8.360 8.680 8.250 8.560 1,949,736 +0.14(+1.66%)
Nov 29, 2024 8.370 8.440 8.275 8.420 914,449 +0.12(+1.45%)
Nov 27, 2024 8.370 8.560 8.265 8.300 1,529,935 -0.01(-0.12%)
Nov 26, 2024 8.750 8.818 8.245 8.310 2,487,019 -0.54(-6.10%)
Nov 25, 2024 8.740 9.105 8.729 8.850 3,158,479 +0.26(+3.03%)
Nov 22, 2024 8.650 8.920 8.580 8.590 1,710,255 -0.01(-0.12%)
Nov 21, 2024 8.120 8.640 8.010 8.600 2,648,929 +0.45(+5.52%)
Nov 20, 2024 8.360 8.485 8.080 8.150 2,504,727 -0.35(-4.12%)
Nov 19, 2024 8.120 8.640 7.955 8.500 3,213,448 +0.34(+4.17%)
Nov 18, 2024 8.510 8.600 8.160 8.160 2,634,515 -0.38(-4.45%)
Nov 15, 2024 8.440 8.600 8.230 8.540 2,568,570 +0.14(+1.67%)
Nov 14, 2024 8.610 8.960 8.295 8.400 2,884,886 -0.17(-1.98%)
Nov 13, 2024 9.720 9.990 8.540 8.570 6,794,627 -0.87(-9.22%)
Nov 12, 2024 9.670 9.679 9.305 9.440 3,134,699 -0.22(-2.28%)
Nov 11, 2024 9.770 9.890 9.525 9.660 2,399,236 +0.03(+0.31%)
Nov 08, 2024 9.680 9.710 9.405 9.630 2,274,135 -0.12(-1.23%)
Nov 07, 2024 9.700 10.08 9.560 9.750 2,524,501 +0.06(+0.62%)
Nov 06, 2024 10.69 10.74 9.665 9.690 2,219,579 -0.37(-3.68%)
Nov 05, 2024 9.850 10.21 9.790 10.06 1,662,851 +0.14(+1.41%)
Nov 04, 2024 9.790 10.11 9.740 9.920 2,186,130 +0.13(+1.33%)
Nov 01, 2024 9.800 10.04 9.740 9.790 2,095,476 +0.08(+0.82%)
Oct 31, 2024 9.790 9.920 9.660 9.710 1,861,584 -0.08(-0.82%)
Oct 30, 2024 9.740 9.980 9.595 9.790 1,893,669 -0.04(-0.41%)
Oct 29, 2024 9.870 10.00 9.790 9.830 1,897,130 -0.15(-1.50%)
Oct 28, 2024 9.910 10.09 9.835 9.980 2,472,872 +0.17(+1.73%)
Oct 25, 2024 9.920 10.15 9.730 9.810 1,466,984 +0.04(+0.41%)
Oct 24, 2024 10.18 10.19 9.660 9.770 2,708,633 -0.36(-3.55%)
Oct 23, 2024 10.34 10.44 10.12 10.13 1,624,095 -0.26(-2.50%)
Oct 22, 2024 10.35 10.40 10.24 10.39 1,333,687 -0.01(-0.10%)
Oct 21, 2024 10.56 10.61 10.25 10.40 2,886,674 -0.26(-2.44%)
Oct 18, 2024 11.03 11.09 10.66 10.66 1,567,909 -0.34(-3.09%)
Oct 17, 2024 10.69 11.09 10.48 11.00 2,081,835 +0.17(+1.57%)
Oct 16, 2024 10.57 10.85 10.45 10.83 1,424,521 +0.40(+3.84%)
Oct 15, 2024 10.60 10.79 10.41 10.43 1,572,933 -0.21(-1.97%)
Oct 14, 2024 10.41 10.65 10.25 10.64 1,885,958 +0.23(+2.21%)
Oct 11, 2024 9.880 10.49 9.880 10.41 2,126,371 +0.50(+5.05%)
Oct 10, 2024 9.880 10.07 9.710 9.910 1,838,841 -0.09(-0.90%)
Oct 09, 2024 9.900 10.18 9.865 10.00 1,886,417 +0.10(+1.01%)
Oct 08, 2024 9.840 10.02 9.675 9.900 1,613,134 +0.00(+0.00%)
Oct 07, 2024 10.25 10.28 9.830 9.900 2,303,861 -0.40(-3.88%)
Oct 04, 2024 10.45 10.61 10.23 10.30 1,640,880 +0.05(+0.49%)
Oct 03, 2024 10.22 10.41 10.12 10.25 4,043,762 -0.07(-0.68%)
Oct 02, 2024 10.57 10.78 10.31 10.32 3,284,325 -0.36(-3.37%)
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.