Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 9.070 9.170 8.930 8.970 265,383 -0.11(-1.21%)
Oct 01, 2024 9.460 9.460 8.980 9.080 554,650 -0.41(-4.32%)
Sep 30, 2024 9.400 9.520 9.380 9.490 146,755 +0.02(+0.21%)
Sep 27, 2024 9.540 9.650 9.460 9.470 203,275 -0.04(-0.42%)
Sep 26, 2024 9.500 9.575 9.380 9.510 397,112 +0.10(+1.06%)
Sep 25, 2024 9.560 9.590 9.355 9.410 369,474 -0.17(-1.77%)
Sep 24, 2024 9.540 9.770 9.530 9.580 409,866 +0.08(+0.84%)
Sep 23, 2024 9.100 9.527 9.000 9.500 622,969 +0.52(+5.79%)
Sep 20, 2024 8.600 10.16 8.510 8.980 2,105,268 +0.43(+5.03%)
Sep 19, 2024 8.590 8.590 8.420 8.550 249,535 +0.13(+1.54%)
Sep 18, 2024 8.730 8.750 8.370 8.420 358,006 -0.31(-3.55%)
Sep 17, 2024 8.470 8.740 8.410 8.730 382,336 +0.33(+3.93%)
Sep 16, 2024 8.230 8.440 8.220 8.400 236,183 +0.19(+2.31%)
Sep 13, 2024 8.130 8.240 8.070 8.210 189,798 +0.14(+1.73%)
Sep 12, 2024 8.110 8.110 8.000 8.070 303,128 +0.02(+0.25%)
Sep 11, 2024 8.070 8.080 7.970 8.050 243,351 -0.09(-1.11%)
Sep 10, 2024 8.230 8.230 8.040 8.140 253,779 -0.08(-0.97%)
Sep 09, 2024 8.070 8.300 8.070 8.220 371,326 +0.17(+2.11%)
Sep 06, 2024 8.120 8.180 7.900 8.050 320,504 -0.05(-0.62%)
Sep 05, 2024 8.040 8.120 7.900 8.100 369,247 +0.08(+1.00%)
Sep 04, 2024 8.050 8.060 7.930 8.020 318,143 -0.04(-0.50%)
Sep 03, 2024 8.260 8.315 7.990 8.060 277,682 -0.23(-2.77%)
Aug 30, 2024 8.230 8.325 8.190 8.290 465,784 +0.09(+1.10%)
Aug 29, 2024 8.060 8.235 8.000 8.200 610,852 +0.20(+2.50%)
Aug 28, 2024 8.170 8.200 7.980 8.000 441,679 -0.20(-2.44%)
Aug 27, 2024 8.230 8.290 8.180 8.200 122,876 -0.04(-0.49%)
Aug 26, 2024 8.360 8.360 8.240 8.240 158,015 -0.05(-0.60%)
Aug 23, 2024 8.180 8.360 8.170 8.290 322,399 +0.17(+2.09%)
Aug 22, 2024 8.160 8.220 8.115 8.120 157,480 -0.08(-0.98%)
Aug 21, 2024 8.160 8.210 8.080 8.200 275,538 +0.12(+1.49%)
Aug 20, 2024 8.200 8.200 7.960 8.080 560,578 -0.09(-1.10%)
Aug 19, 2024 8.110 8.240 7.985 8.170 676,916 +0.09(+1.11%)
Aug 16, 2024 8.070 8.180 8.020 8.080 460,998 +0.00(+0.00%)
Aug 15, 2024 8.170 8.271 8.050 8.080 368,719 +0.06(+0.75%)
Aug 14, 2024 8.020 8.050 7.890 8.020 370,021 +0.02(+0.25%)
Aug 13, 2024 8.050 8.050 7.880 8.000 460,103 +0.00(+0.00%)
Aug 12, 2024 8.050 8.090 7.950 8.000 381,647 -0.04(-0.50%)
Aug 09, 2024 7.870 8.080 7.830 8.040 506,414 +0.15(+1.90%)
Aug 08, 2024 8.100 8.220 7.855 7.890 382,792 -0.19(-2.35%)
Aug 07, 2024 7.900 8.325 7.900 8.080 1,025,930 +0.11(+1.38%)
Aug 06, 2024 8.360 8.750 7.960 7.970 736,205 -0.68(-7.86%)
Aug 05, 2024 8.740 8.800 8.530 8.650 610,499 -0.40(-4.42%)
Aug 02, 2024 9.020 9.161 9.000 9.050 313,910 -0.19(-2.06%)
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.