Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 6.210 6.500 6.110 6.460 2,189,218 +0.58(+9.86%)
Nov 05, 2024 5.720 5.905 5.695 5.880 1,636,172 +0.20(+3.52%)
Nov 04, 2024 5.670 5.780 5.650 5.680 1,292,211 +0.04(+0.71%)
Nov 01, 2024 5.750 5.805 5.630 5.640 1,515,992 -0.04(-0.70%)
Oct 31, 2024 5.780 5.805 5.630 5.680 1,159,463 -0.06(-1.05%)
Oct 30, 2024 5.820 5.945 5.740 5.740 1,307,988 -0.05(-0.86%)
Oct 29, 2024 5.750 5.850 5.725 5.790 1,318,803 +0.03(+0.52%)
Oct 28, 2024 5.770 5.900 5.685 5.760 2,117,040 -0.21(-3.52%)
Oct 25, 2024 6.100 6.285 5.945 5.970 2,001,168 -0.03(-0.50%)
Oct 24, 2024 6.060 6.250 5.780 6.000 3,543,036 -0.29(-4.61%)
Oct 23, 2024 6.250 6.325 6.180 6.290 1,701,986 +0.00(+0.00%)
Oct 22, 2024 6.390 6.435 6.290 6.290 1,297,016 -0.08(-1.26%)
Oct 21, 2024 6.480 6.510 6.290 6.370 1,175,098 -0.03(-0.47%)
Oct 18, 2024 6.490 6.570 6.390 6.400 1,775,393 -0.18(-2.74%)
Oct 17, 2024 6.700 6.740 6.290 6.580 3,730,332 -0.36(-5.19%)
Oct 16, 2024 6.860 6.950 6.790 6.940 1,487,465 +0.19(+2.81%)
Oct 15, 2024 6.750 6.910 6.685 6.750 1,101,170 -0.25(-3.57%)
Oct 14, 2024 6.900 7.015 6.850 7.000 1,092,160 -0.03(-0.43%)
Oct 11, 2024 6.820 7.040 6.770 7.030 1,849,613 -0.03(-0.42%)
Oct 10, 2024 6.960 7.130 6.845 7.060 1,715,904 +0.12(+1.73%)
Oct 09, 2024 6.930 7.055 6.850 6.940 1,278,382 -0.03(-0.43%)
Oct 08, 2024 7.000 7.030 6.825 6.970 1,438,607 -0.17(-2.38%)
Oct 07, 2024 7.010 7.220 6.960 7.140 2,526,067 +0.14(+2.00%)
Oct 04, 2024 6.920 7.105 6.874 7.000 1,667,357 +0.15(+2.19%)
Oct 03, 2024 6.580 6.900 6.560 6.850 1,792,089 +0.28(+4.26%)
Oct 02, 2024 6.730 6.750 6.480 6.570 1,348,362 -0.04(-0.61%)
Oct 01, 2024 6.350 6.710 6.315 6.610 1,792,778 +0.25(+3.93%)
Sep 30, 2024 6.290 6.535 6.240 6.360 2,002,636 +0.07(+1.11%)
Sep 27, 2024 6.300 6.335 6.180 6.290 1,570,115 +0.10(+1.62%)
Sep 26, 2024 6.200 6.240 6.065 6.190 2,774,061 -0.14(-2.21%)
Sep 25, 2024 6.610 6.620 6.300 6.330 2,148,841 -0.32(-4.81%)
Sep 24, 2024 6.820 6.865 6.635 6.650 1,464,695 -0.08(-1.19%)
Sep 23, 2024 6.550 6.800 6.460 6.730 2,026,148 +0.16(+2.44%)
Sep 20, 2024 6.490 6.830 6.430 6.570 7,894,260 +0.02(+0.31%)
Sep 19, 2024 6.560 6.610 6.435 6.550 1,222,356 +0.18(+2.83%)
Sep 18, 2024 6.410 6.680 6.335 6.370 1,955,869 -0.08(-1.24%)
Sep 17, 2024 6.100 6.500 6.090 6.450 1,937,209 +0.40(+6.61%)
Sep 16, 2024 5.900 6.060 5.815 6.050 1,848,918 +0.27(+4.67%)
Sep 13, 2024 5.810 5.880 5.725 5.780 1,342,050 +0.05(+0.87%)
Sep 12, 2024 5.820 5.880 5.670 5.730 1,624,344 -0.02(-0.35%)
Sep 11, 2024 6.020 6.040 5.715 5.750 2,192,601 -0.24(-4.01%)
Sep 10, 2024 6.000 6.020 5.865 5.990 1,862,934 +0.01(+0.17%)
Sep 09, 2024 5.930 6.080 5.930 5.980 1,425,493 +0.01(+0.17%)
Sep 06, 2024 5.920 6.055 5.870 5.970 1,847,406 +0.06(+1.02%)
Sep 05, 2024 6.070 6.070 5.865 5.910 1,752,747 -0.09(-1.50%)
Sep 04, 2024 6.140 6.205 5.965 6.000 1,760,899 -0.13(-2.12%)
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.