Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 6.710 6.906 6.710 6.880 4,798,549 +0.17(+2.53%)
Oct 10, 2024 6.970 6.990 6.675 6.710 5,642,402 -0.32(-4.55%)
Oct 09, 2024 7.030 7.065 6.940 7.030 3,578,532 +0.01(+0.14%)
Oct 08, 2024 7.110 7.130 7.010 7.020 3,885,403 -0.12(-1.68%)
Oct 07, 2024 7.170 7.210 7.110 7.140 3,241,891 -0.04(-0.56%)
Oct 04, 2024 7.200 7.230 7.140 7.180 2,900,635 +0.10(+1.41%)
Oct 03, 2024 7.080 7.110 7.000 7.080 4,745,217 -0.03(-0.42%)
Oct 02, 2024 7.050 7.136 7.045 7.110 4,247,922 +0.06(+0.85%)
Oct 01, 2024 7.250 7.252 7.040 7.050 4,764,630 -0.18(-2.49%)
Sep 30, 2024 7.280 7.290 7.155 7.230 3,587,756 -0.07(-0.96%)
Sep 27, 2024 7.390 7.430 7.300 7.300 3,254,087 -0.05(-0.68%)
Sep 26, 2024 7.240 7.360 7.230 7.350 3,423,321 +0.21(+2.94%)
Sep 25, 2024 7.230 7.230 7.060 7.140 3,239,185 -0.11(-1.52%)
Sep 24, 2024 7.310 7.325 7.210 7.250 3,543,335 -0.05(-0.68%)
Sep 23, 2024 7.290 7.420 7.190 7.300 6,565,610 +0.05(+0.69%)
Sep 20, 2024 7.260 7.310 7.180 7.250 16,066,033 -0.12(-1.63%)
Sep 19, 2024 7.430 7.460 7.355 7.370 4,228,477 +0.10(+1.38%)
Sep 18, 2024 7.170 7.395 7.160 7.270 6,413,492 +0.10(+1.39%)
Sep 17, 2024 7.120 7.270 7.090 7.170 4,946,408 +0.13(+1.85%)
Sep 16, 2024 7.030 7.095 6.982 7.040 5,453,017 +0.04(+0.57%)
Sep 13, 2024 6.950 7.035 6.930 7.000 4,418,267 +0.13(+1.97%)
Sep 12, 2024 6.845 6.895 6.805 6.865 4,751,713 +0.02(+0.29%)
Sep 11, 2024 6.964 6.974 6.815 6.845 3,820,268 -0.15(-2.13%)
Sep 10, 2024 6.974 7.029 6.855 6.994 3,358,776 -0.01(-0.14%)
Sep 09, 2024 6.954 7.053 6.944 7.004 3,536,850 +0.05(+0.71%)
Sep 06, 2024 7.192 7.222 6.929 6.954 2,989,673 -0.24(-3.31%)
Sep 05, 2024 7.163 7.202 7.098 7.192 3,167,087 +0.08(+1.12%)
Sep 04, 2024 7.044 7.163 7.044 7.113 4,252,608 +0.03(+0.42%)
Sep 03, 2024 7.173 7.262 7.053 7.083 2,661,257 -0.15(-2.06%)
Aug 30, 2024 7.361 7.361 7.158 7.232 2,626,713 -0.07(-0.95%)
Aug 29, 2024 7.361 7.381 7.262 7.301 2,340,445 +0.00(+0.00%)
Aug 28, 2024 7.321 7.371 7.242 7.301 2,317,605 -0.09(-1.21%)
Aug 27, 2024 7.351 7.411 7.306 7.391 2,397,661 +0.04(+0.54%)
Aug 26, 2024 7.480 7.480 7.306 7.351 2,893,402 -0.08(-1.07%)
Aug 23, 2024 7.321 7.520 7.321 7.430 3,619,562 +0.13(+1.77%)
Aug 22, 2024 7.351 7.381 7.267 7.301 2,574,577 -0.05(-0.67%)
Aug 21, 2024 7.331 7.381 7.252 7.351 2,809,793 +0.04(+0.54%)
Aug 20, 2024 7.520 7.559 7.292 7.311 3,575,324 -0.22(-2.90%)
Aug 19, 2024 7.421 7.540 7.391 7.530 2,828,833 +0.11(+1.47%)
Aug 16, 2024 7.311 7.460 7.287 7.421 3,132,913 +0.12(+1.63%)
Aug 15, 2024 7.242 7.311 7.163 7.301 2,972,168 +0.18(+2.51%)
Aug 14, 2024 7.133 7.182 7.044 7.123 3,907,441 -0.01(-0.14%)
Aug 13, 2024 7.163 7.202 7.063 7.133 3,550,230 +0.02(+0.28%)
Aug 12, 2024 7.153 7.252 7.083 7.113 3,337,291 -0.05(-0.69%)
Aug 09, 2024 7.192 7.212 7.083 7.163 4,213,227 -0.04(-0.55%)
Aug 08, 2024 7.093 7.212 7.073 7.202 3,735,113 +0.17(+2.40%)
Aug 07, 2024 7.113 7.182 7.024 7.034 3,621,883 +0.02(+0.28%)
Aug 06, 2024 6.835 7.118 6.815 7.014 4,290,787 +0.20(+2.91%)
Aug 05, 2024 6.508 6.954 6.478 6.815 4,490,153 -0.06(-0.87%)
Aug 02, 2024 6.815 6.895 6.647 6.875 5,292,168 -0.16(-2.26%)
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.