Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.440 8.610 8.360 8.480 1,043,928 +0.06(+0.71%)
Dec 28, 2023 8.410 8.440 8.250 8.420 387,627 +0.01(+0.12%)
Dec 27, 2023 8.680 8.715 8.370 8.410 502,654 -0.28(-3.22%)
Dec 26, 2023 8.580 8.726 8.510 8.690 433,246 +0.12(+1.40%)
Dec 22, 2023 8.680 8.740 8.460 8.570 689,803 -0.11(-1.27%)
Dec 21, 2023 8.690 8.860 8.630 8.680 396,237 +0.08(+0.93%)
Dec 20, 2023 8.560 8.855 8.548 8.600 457,571 -0.01(-0.12%)
Dec 19, 2023 8.430 8.625 8.390 8.610 546,676 +0.22(+2.62%)
Dec 18, 2023 8.480 8.570 8.350 8.390 626,062 -0.04(-0.47%)
Dec 15, 2023 8.520 8.520 8.280 8.430 1,082,293 +0.02(+0.24%)
Dec 14, 2023 8.480 8.660 8.230 8.410 1,017,812 -0.02(-0.24%)
Dec 13, 2023 8.210 8.595 8.180 8.430 740,170 +0.19(+2.31%)
Dec 12, 2023 8.300 8.420 8.120 8.240 686,178 -0.06(-0.72%)
Dec 11, 2023 8.390 8.500 8.285 8.300 880,112 -0.13(-1.54%)
Dec 08, 2023 8.440 8.800 8.370 8.430 997,680 -0.01(-0.12%)
Dec 07, 2023 8.570 8.570 8.262 8.440 901,661 -0.12(-1.40%)
Dec 06, 2023 8.800 8.850 7.940 8.560 1,218,532 -0.24(-2.73%)
Dec 05, 2023 9.030 10.03 8.750 8.800 2,170,866 -1.45(-14.15%)
Dec 04, 2023 10.88 10.93 10.18 10.25 1,033,995 -0.62(-5.70%)
Dec 01, 2023 10.43 10.96 10.28 10.87 657,731 +0.44(+4.22%)
Nov 30, 2023 10.91 10.91 10.10 10.43 883,238 -0.44(-4.05%)
Nov 29, 2023 11.35 11.45 10.85 10.87 546,033 -0.40(-3.55%)
Nov 28, 2023 11.77 11.77 11.23 11.27 624,956 -0.49(-4.17%)
Nov 27, 2023 12.17 12.37 11.74 11.76 693,103 -0.41(-3.37%)
Nov 24, 2023 11.93 12.23 11.88 12.17 284,585 +0.26(+2.18%)
Nov 22, 2023 11.81 12.01 11.75 11.91 525,454 +0.17(+1.45%)
Nov 21, 2023 11.41 11.75 11.27 11.74 628,582 +0.33(+2.89%)
Nov 20, 2023 11.30 11.45 11.25 11.41 550,652 +0.08(+0.71%)
Nov 17, 2023 11.00 11.46 10.96 11.33 581,892 +0.41(+3.75%)
Nov 16, 2023 11.01 11.06 10.81 10.92 340,792 -0.20(-1.80%)
Nov 15, 2023 11.00 11.67 10.81 11.12 823,005 +0.19(+1.74%)
Nov 14, 2023 10.15 10.93 10.12 10.93 687,898 +0.94(+9.41%)
Nov 13, 2023 10.39 10.39 9.860 9.990 392,017 -0.32(-3.10%)
Nov 10, 2023 9.900 10.42 9.760 10.31 779,568 +0.47(+4.78%)
Nov 09, 2023 10.00 10.00 9.720 9.840 255,639 -0.05(-0.51%)
Nov 08, 2023 9.620 9.940 9.570 9.890 309,659 +0.34(+3.56%)
Nov 07, 2023 9.650 9.665 9.400 9.550 219,378 -0.07(-0.73%)
Nov 06, 2023 9.650 9.990 9.508 9.620 441,254 +0.05(+0.52%)
Nov 03, 2023 9.580 9.690 9.282 9.570 289,124 +0.08(+0.84%)
Nov 02, 2023 9.690 9.820 9.420 9.490 226,905 -0.13(-1.35%)
Nov 01, 2023 9.720 9.720 9.300 9.620 333,806 +0.00(+0.00%)
Oct 31, 2023 9.540 10.00 9.200 9.620 820,167 -0.03(-0.31%)
Oct 30, 2023 9.800 10.15 9.530 9.650 839,923 -0.04(-0.41%)
Oct 27, 2023 9.650 9.740 9.450 9.690 298,127 +0.16(+1.68%)
Oct 26, 2023 9.800 9.840 9.270 9.530 477,328 -0.26(-2.66%)
Oct 25, 2023 9.200 9.860 9.150 9.790 699,655 +0.53(+5.72%)
Oct 24, 2023 9.080 9.430 9.080 9.260 279,414 +0.30(+3.35%)
Oct 23, 2023 9.060 9.170 8.830 8.960 400,207 -0.11(-1.21%)
Oct 20, 2023 9.060 9.145 8.840 9.070 292,050 +0.06(+0.67%)
Oct 19, 2023 9.200 9.200 8.870 9.010 312,770 -0.25(-2.70%)
Oct 18, 2023 9.600 9.600 9.180 9.260 238,306 -0.34(-3.54%)
Oct 17, 2023 9.420 9.650 9.360 9.600 319,456 +0.17(+1.80%)
Oct 16, 2023 9.130 9.440 9.161 9.430 426,932 +0.41(+4.55%)
Oct 13, 2023 9.390 9.460 9.010 9.020 245,034 -0.34(-3.63%)
Oct 12, 2023 9.550 9.550 9.270 9.360 304,516 -0.08(-0.85%)
Oct 11, 2023 9.400 9.640 9.400 9.440 296,659 +0.05(+0.53%)
Oct 10, 2023 9.290 9.650 9.290 9.390 430,632 +0.18(+1.95%)
Oct 09, 2023 9.120 9.300 8.930 9.210 272,852 +0.05(+0.55%)
Oct 06, 2023 8.820 9.390 8.805 9.160 427,133 +0.32(+3.62%)
Oct 05, 2023 8.820 8.880 8.650 8.840 372,580 -0.02(-0.23%)
Oct 04, 2023 8.780 8.930 8.735 8.860 516,453 +0.18(+2.07%)
Oct 03, 2023 8.900 8.900 8.610 8.680 437,149 -0.24(-2.69%)
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.