Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 12.83 13.46 12.33 12.64 1,635,799 +0.09(+0.72%)
Nov 21, 2024 12.60 13.04 12.55 12.55 1,155,240 -0.01(-0.08%)
Nov 20, 2024 12.75 12.91 12.28 12.56 935,439 -0.36(-2.79%)
Nov 19, 2024 12.29 13.53 12.11 12.92 707,326 +0.52(+4.19%)
Nov 18, 2024 12.67 12.82 11.85 12.40 727,938 -0.27(-2.13%)
Nov 15, 2024 13.11 13.16 12.43 12.67 646,037 -0.43(-3.28%)
Nov 14, 2024 13.23 14.28 12.62 13.10 1,353,199 +0.26(+2.02%)
Nov 13, 2024 11.55 13.32 11.53 12.84 1,964,661 +1.51(+13.33%)
Nov 12, 2024 8.830 11.49 8.630 11.33 2,218,899 +2.24(+24.64%)
Nov 11, 2024 9.220 9.470 9.015 9.090 454,850 +0.00(+0.00%)
Nov 08, 2024 9.220 9.300 9.000 9.090 259,426 -0.14(-1.52%)
Nov 07, 2024 8.900 9.400 8.850 9.230 613,110 +0.37(+4.18%)
Nov 06, 2024 9.000 9.245 8.430 8.860 601,559 -0.31(-3.38%)
Nov 05, 2024 8.770 9.310 8.770 9.170 302,349 +0.31(+3.50%)
Nov 04, 2024 8.540 9.010 8.410 8.860 357,290 +0.35(+4.11%)
Nov 01, 2024 9.070 9.120 8.500 8.510 430,279 -0.51(-5.65%)
Oct 31, 2024 9.620 9.680 8.990 9.020 337,979 -0.54(-5.65%)
Oct 30, 2024 9.070 9.670 9.000 9.560 414,483 +0.48(+5.29%)
Oct 29, 2024 9.350 9.430 8.880 9.080 638,305 -0.32(-3.40%)
Oct 28, 2024 9.090 9.510 9.000 9.400 493,794 +0.37(+4.10%)
Oct 25, 2024 8.990 9.310 8.920 9.030 275,082 +0.03(+0.33%)
Oct 24, 2024 8.910 9.590 8.800 9.000 805,953 +0.09(+1.01%)
Oct 23, 2024 8.720 9.700 8.720 8.910 1,437,991 +0.15(+1.71%)
Oct 22, 2024 8.880 8.880 7.900 8.760 687,242 -0.16(-1.79%)
Oct 21, 2024 8.100 9.050 8.020 8.920 803,909 +0.76(+9.31%)
Oct 18, 2024 8.010 8.185 7.710 8.160 799,347 +0.18(+2.26%)
Oct 17, 2024 7.200 8.360 7.070 7.980 1,157,833 +0.83(+11.61%)
Oct 16, 2024 6.680 7.180 6.610 7.150 891,870 +0.54(+8.17%)
Oct 15, 2024 6.790 6.860 6.590 6.610 226,372 -0.21(-3.08%)
Oct 14, 2024 6.850 6.850 6.680 6.820 227,351 -0.08(-1.16%)
Oct 11, 2024 6.810 7.000 6.810 6.900 352,523 +0.05(+0.73%)
Oct 10, 2024 6.730 6.850 6.653 6.850 247,576 +0.04(+0.59%)
Oct 09, 2024 6.850 7.040 6.790 6.810 421,125 -0.03(-0.44%)
Oct 08, 2024 6.960 7.020 6.780 6.840 267,713 -0.16(-2.29%)
Oct 07, 2024 6.960 7.040 6.870 7.000 350,676 +0.01(+0.14%)
Oct 04, 2024 7.040 7.040 6.880 6.990 206,141 +0.05(+0.72%)
Oct 03, 2024 6.580 7.030 6.580 6.940 311,306 +0.21(+3.12%)
Oct 02, 2024 6.770 6.910 6.710 6.730 253,072 -0.02(-0.30%)
Oct 01, 2024 6.940 6.940 6.700 6.750 339,787 -0.26(-3.71%)
Sep 30, 2024 7.160 7.200 6.995 7.010 231,387 -0.21(-2.91%)
Sep 27, 2024 7.210 7.310 7.110 7.220 189,885 +0.10(+1.40%)
Sep 26, 2024 7.230 7.300 7.010 7.120 262,701 -0.01(-0.14%)
Sep 25, 2024 7.160 7.430 7.080 7.130 390,032 -0.02(-0.28%)
Sep 24, 2024 6.800 7.290 6.800 7.150 377,127 +0.35(+5.15%)
Sep 23, 2024 6.960 7.020 6.780 6.800 421,524 -0.14(-2.02%)
Sep 20, 2024 6.980 7.035 6.780 6.940 981,598 -0.13(-1.84%)
Sep 19, 2024 6.880 7.160 6.760 7.070 1,458,012 +0.35(+5.21%)
Sep 18, 2024 7.030 7.080 6.710 6.720 538,296 -0.31(-4.41%)
Sep 17, 2024 7.070 7.160 6.975 7.030 471,414 +0.02(+0.29%)
Sep 16, 2024 7.190 7.200 6.960 7.010 296,423 -0.18(-2.50%)
Sep 13, 2024 7.180 7.290 7.048 7.190 264,464 +0.11(+1.55%)
Sep 12, 2024 6.990 7.290 6.860 7.080 484,295 -0.03(-0.42%)
Sep 11, 2024 7.000 7.320 6.950 7.110 389,760 +0.16(+2.30%)
Sep 10, 2024 7.430 7.430 6.570 6.950 517,966 -0.50(-6.71%)
Sep 09, 2024 7.840 7.905 7.390 7.450 670,182 -0.39(-4.97%)
Sep 06, 2024 7.940 7.960 7.760 7.840 464,005 -0.10(-1.26%)
Sep 05, 2024 7.970 8.000 7.780 7.940 768,523 -0.04(-0.50%)
Sep 04, 2024 8.000 8.200 7.920 7.980 410,260 -0.08(-0.99%)
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.