Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.070 8.110 7.650 7.960 502,659 +0.07(+0.89%)
Nov 29, 2023 7.960 8.538 7.850 7.890 709,576 +0.33(+4.37%)
Nov 28, 2023 7.480 7.720 7.240 7.560 289,355 +0.11(+1.48%)
Nov 27, 2023 7.700 7.810 7.440 7.450 384,396 -0.38(-4.85%)
Nov 24, 2023 7.800 7.980 7.700 7.830 185,953 -0.01(-0.13%)
Nov 22, 2023 7.770 8.190 7.699 7.840 533,606 +0.21(+2.75%)
Nov 21, 2023 7.750 7.980 7.400 7.630 519,572 -0.26(-3.30%)
Nov 20, 2023 7.770 8.360 7.570 7.890 874,827 +0.14(+1.81%)
Nov 17, 2023 7.240 7.760 6.960 7.750 885,794 +0.62(+8.70%)
Nov 16, 2023 7.970 7.970 6.900 7.130 1,221,604 -0.77(-9.75%)
Nov 15, 2023 8.670 9.360 7.840 7.900 1,576,668 -0.72(-8.35%)
Nov 14, 2023 7.290 8.690 7.200 8.620 1,730,215 +1.23(+16.64%)
Nov 13, 2023 6.080 7.400 6.020 7.390 2,091,106 +1.28(+20.95%)
Nov 10, 2023 6.130 6.500 5.710 6.110 2,181,461 -0.14(-2.24%)
Nov 09, 2023 8.520 8.650 6.100 6.250 6,723,874 -7.47(-54.45%)
Nov 08, 2023 14.17 14.17 13.58 13.72 703,135 -0.38(-2.70%)
Nov 07, 2023 13.27 14.15 13.10 14.10 487,173 +0.73(+5.46%)
Nov 06, 2023 13.89 14.00 13.15 13.37 333,371 -0.50(-3.60%)
Nov 03, 2023 13.45 14.08 13.45 13.87 582,855 +0.65(+4.92%)
Nov 02, 2023 12.79 13.24 12.60 13.22 463,337 +1.10(+9.08%)
Nov 01, 2023 12.38 12.63 11.58 12.12 412,006 -0.27(-2.18%)
Oct 31, 2023 11.82 12.53 11.44 12.39 420,257 +0.64(+5.45%)
Oct 30, 2023 11.91 12.24 11.00 11.75 650,067 +0.08(+0.69%)
Oct 27, 2023 11.87 12.14 11.56 11.67 523,931 -0.07(-0.60%)
Oct 26, 2023 11.87 12.20 11.54 11.74 391,923 -0.16(-1.34%)
Oct 25, 2023 12.26 12.26 11.61 11.90 556,540 -0.53(-4.26%)
Oct 24, 2023 12.05 12.58 11.78 12.43 593,119 +0.73(+6.24%)
Oct 23, 2023 11.53 12.00 11.36 11.70 468,700 +0.02(+0.17%)
Oct 20, 2023 12.00 12.00 11.52 11.68 419,550 -0.30(-2.50%)
Oct 19, 2023 11.70 12.31 11.47 11.98 428,609 +0.30(+2.57%)
Oct 18, 2023 12.28 12.39 11.43 11.68 602,297 -0.75(-6.03%)
Oct 17, 2023 12.11 12.83 11.80 12.43 560,538 +0.02(+0.16%)
Oct 16, 2023 11.28 12.58 11.34 12.41 649,309 +1.37(+12.41%)
Oct 13, 2023 12.55 12.79 10.82 11.04 1,207,807 -1.63(-12.87%)
Oct 12, 2023 12.99 13.18 12.62 12.67 662,181 -0.37(-2.84%)
Oct 11, 2023 13.88 14.06 12.95 13.04 331,262 -0.64(-4.68%)
Oct 10, 2023 13.52 14.50 13.51 13.68 506,269 +0.16(+1.18%)
Oct 09, 2023 12.94 13.63 12.76 13.52 383,300 +0.25(+1.88%)
Oct 06, 2023 12.29 13.74 12.29 13.27 635,820 +0.74(+5.91%)
Oct 05, 2023 13.01 13.08 12.14 12.53 798,335 -0.51(-3.91%)
Oct 04, 2023 13.02 13.60 12.97 13.04 724,816 -0.12(-0.91%)
Oct 03, 2023 13.01 13.60 12.16 13.16 1,076,399 -0.12(-0.90%)
Oct 02, 2023 16.39 16.41 13.20 13.28 1,228,941 -3.22(-19.52%)
Sep 29, 2023 16.87 17.53 16.28 16.50 1,397,803 +0.09(+0.55%)
Sep 28, 2023 15.29 16.49 15.00 16.41 598,945 +1.12(+7.33%)
Sep 27, 2023 14.01 15.46 13.98 15.29 726,928 +1.34(+9.61%)
Sep 26, 2023 14.14 14.40 13.50 13.95 487,749 -0.45(-3.13%)
Sep 25, 2023 14.01 14.42 14.11 14.40 598,642 +0.00(+0.00%)
Sep 22, 2023 15.16 15.21 14.24 14.40 476,154 -0.49(-3.29%)
Sep 21, 2023 15.03 15.54 14.69 14.89 508,731 -0.62(-4.03%)
Sep 20, 2023 15.73 16.75 15.15 15.52 679,640 -0.25(-1.62%)
Sep 19, 2023 16.11 16.20 13.91 15.77 1,382,209 -0.57(-3.49%)
Sep 18, 2023 18.96 19.30 16.27 16.34 989,084 -2.81(-14.67%)
Sep 15, 2023 19.28 19.57 18.72 19.15 856,740 -0.02(-0.10%)
Sep 14, 2023 18.14 19.48 18.14 19.17 582,176 +1.30(+7.27%)
Sep 13, 2023 17.93 18.09 17.39 17.87 392,449 -0.10(-0.56%)
Sep 12, 2023 17.98 18.98 17.30 17.97 751,298 -0.50(-2.71%)
Sep 11, 2023 17.69 18.63 17.66 18.47 444,344 +1.12(+6.46%)
Sep 08, 2023 17.66 18.30 17.25 17.35 691,527 -0.30(-1.70%)
Sep 07, 2023 16.70 17.85 16.43 17.65 642,186 +0.39(+2.26%)
Sep 06, 2023 17.34 17.51 16.51 17.26 450,029 -0.06(-0.35%)
Sep 05, 2023 16.91 17.73 16.47 17.32 665,971 +0.10(+0.58%)
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.