Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 8.150 8.198 8.080 8.080 98,613 -0.11(-1.34%)
Dec 05, 2024 8.200 8.220 8.180 8.190 66,019 -0.01(-0.12%)
Dec 04, 2024 8.170 8.220 8.170 8.200 118,200 +0.04(+0.49%)
Dec 03, 2024 8.120 8.170 8.119 8.160 221,349 +0.06(+0.74%)
Dec 02, 2024 8.070 8.110 8.040 8.100 216,648 +0.08(+1.00%)
Nov 29, 2024 8.000 8.060 8.000 8.020 92,237 +0.02(+0.25%)
Nov 27, 2024 8.030 8.040 7.910 8.000 295,888 -0.03(-0.37%)
Nov 26, 2024 8.150 8.150 7.950 8.030 261,791 -0.12(-1.47%)
Nov 25, 2024 8.170 8.200 8.130 8.150 173,813 -0.01(-0.18%)
Nov 22, 2024 8.220 8.286 8.115 8.165 200,081 -0.06(-0.67%)
Nov 21, 2024 8.310 8.310 8.160 8.220 191,371 -0.07(-0.90%)
Nov 20, 2024 8.310 8.310 8.236 8.295 50,959 -0.02(-0.18%)
Nov 19, 2024 8.240 8.310 8.180 8.310 75,671 +0.06(+0.73%)
Nov 18, 2024 8.180 8.300 8.130 8.250 91,728 +0.07(+0.92%)
Nov 15, 2024 8.195 8.195 8.106 8.175 95,006 +0.09(+1.16%)
Nov 14, 2024 8.037 8.096 8.017 8.081 103,972 +0.08(+1.05%)
Nov 13, 2024 8.165 8.195 7.938 7.997 336,242 -0.16(-1.95%)
Nov 12, 2024 8.214 8.214 8.126 8.156 76,395 -0.04(-0.47%)
Nov 11, 2024 8.136 8.205 8.106 8.195 259,880 +0.07(+0.85%)
Nov 08, 2024 8.195 8.195 8.106 8.126 116,692 +0.02(+0.24%)
Nov 07, 2024 8.096 8.136 8.076 8.106 193,865 +0.02(+0.24%)
Nov 06, 2024 8.116 8.145 8.025 8.086 129,914 +0.00(+0.00%)
Nov 05, 2024 8.047 8.086 8.047 8.086 97,594 +0.06(+0.74%)
Nov 04, 2024 8.096 8.145 8.007 8.027 227,818 -0.09(-1.16%)
Nov 01, 2024 8.096 8.165 8.076 8.121 123,401 +0.03(+0.43%)
Oct 31, 2024 8.106 8.135 8.086 8.086 100,189 -0.01(-0.12%)
Oct 30, 2024 8.086 8.136 8.076 8.096 56,419 -0.01(-0.12%)
Oct 29, 2024 8.116 8.145 8.086 8.106 98,204 -0.02(-0.24%)
Oct 28, 2024 8.145 8.145 8.111 8.126 87,871 +0.00(+0.00%)
Oct 25, 2024 8.136 8.153 8.106 8.126 74,590 +0.01(+0.12%)
Oct 24, 2024 8.106 8.135 8.066 8.116 79,398 +0.02(+0.24%)
Oct 23, 2024 8.136 8.175 8.066 8.096 96,329 -0.01(-0.12%)
Oct 22, 2024 8.195 8.195 8.096 8.106 156,319 -0.09(-1.08%)
Oct 21, 2024 8.195 8.205 8.155 8.195 101,581 +0.02(+0.30%)
Oct 18, 2024 8.190 8.209 8.121 8.170 195,799 -0.02(-0.24%)
Oct 17, 2024 8.190 8.209 8.160 8.190 118,653 +0.02(+0.30%)
Oct 16, 2024 8.190 8.190 8.160 8.165 98,707 -0.01(-0.18%)
Oct 15, 2024 8.209 8.248 8.160 8.180 133,550 -0.02(-0.24%)
Oct 14, 2024 8.160 8.248 8.121 8.199 337,835 +0.05(+0.60%)
Oct 11, 2024 8.160 8.170 8.108 8.151 73,391 +0.00(+0.00%)
Oct 10, 2024 8.190 8.199 8.141 8.151 74,628 -0.01(-0.12%)
Oct 09, 2024 8.170 8.219 8.151 8.160 97,930 -0.01(-0.12%)
Oct 08, 2024 8.151 8.219 8.131 8.170 109,821 +0.01(+0.12%)
Oct 07, 2024 8.092 8.180 8.092 8.160 152,017 +0.08(+0.96%)
Oct 04, 2024 8.073 8.131 8.051 8.082 97,406 +0.03(+0.36%)
Oct 03, 2024 8.053 8.082 8.043 8.053 84,856 +0.01(+0.12%)
Oct 02, 2024 8.034 8.082 8.014 8.043 128,117 -0.01(-0.12%)
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.