Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 7.930 7.990 7.850 7.900 67,052 +0.07(+0.89%)
Oct 03, 2024 7.950 7.950 7.699 7.830 56,509 -0.12(-1.51%)
Oct 02, 2024 7.740 8.001 7.740 7.950 75,695 +0.12(+1.53%)
Oct 01, 2024 8.080 8.100 7.710 7.830 113,751 -0.33(-4.04%)
Sep 30, 2024 8.050 8.250 8.050 8.160 44,062 +0.06(+0.74%)
Sep 27, 2024 8.270 8.450 7.970 8.100 105,359 -0.16(-1.94%)
Sep 26, 2024 8.040 8.260 7.995 8.260 62,384 +0.27(+3.38%)
Sep 25, 2024 8.140 8.140 7.940 7.990 42,821 -0.12(-1.48%)
Sep 24, 2024 8.050 8.180 7.985 8.110 62,779 +0.13(+1.63%)
Sep 23, 2024 8.200 8.350 7.910 7.980 87,158 -0.14(-1.72%)
Sep 20, 2024 8.290 8.470 8.120 8.120 322,447 -0.21(-2.52%)
Sep 19, 2024 8.290 8.585 8.270 8.330 142,683 +0.15(+1.83%)
Sep 18, 2024 8.270 8.440 8.095 8.180 97,706 -0.01(-0.12%)
Sep 17, 2024 8.100 8.450 7.989 8.190 120,434 +0.22(+2.76%)
Sep 16, 2024 8.200 8.210 7.740 7.970 144,159 -0.18(-2.21%)
Sep 13, 2024 7.950 8.240 7.950 8.150 70,321 +0.26(+3.30%)
Sep 12, 2024 8.030 8.070 7.840 7.890 67,329 -0.07(-0.88%)
Sep 11, 2024 8.010 8.010 7.800 7.960 53,917 -0.06(-0.75%)
Sep 10, 2024 7.860 8.030 7.740 8.020 51,177 +0.19(+2.43%)
Sep 09, 2024 7.800 7.850 7.730 7.830 86,362 -0.01(-0.13%)
Sep 06, 2024 7.870 7.890 7.683 7.840 81,571 -0.05(-0.63%)
Sep 05, 2024 7.750 7.890 7.740 7.890 89,563 +0.14(+1.81%)
Sep 04, 2024 7.800 7.880 7.600 7.750 88,245 -0.14(-1.77%)
Sep 03, 2024 7.890 8.085 7.720 7.890 225,369 +0.03(+0.38%)
Aug 30, 2024 8.060 8.110 7.815 7.860 199,837 -0.12(-1.50%)
Aug 29, 2024 8.030 8.155 7.955 7.980 74,996 +0.05(+0.63%)
Aug 28, 2024 8.070 8.190 7.830 7.930 75,411 -0.16(-1.98%)
Aug 27, 2024 8.360 8.378 8.090 8.090 55,979 -0.26(-3.11%)
Aug 26, 2024 8.110 8.350 8.110 8.350 131,500 +0.16(+1.95%)
Aug 23, 2024 7.800 8.200 7.770 8.190 109,444 +0.44(+5.68%)
Aug 22, 2024 7.800 7.850 7.700 7.750 78,763 +0.02(+0.26%)
Aug 21, 2024 7.670 7.830 7.598 7.730 53,251 +0.08(+1.05%)
Aug 20, 2024 7.810 7.810 7.510 7.650 80,521 -0.13(-1.67%)
Aug 19, 2024 7.740 7.870 7.630 7.780 79,603 +0.02(+0.26%)
Aug 16, 2024 7.420 7.850 7.355 7.760 370,441 +0.31(+4.16%)
Aug 15, 2024 7.380 7.660 7.330 7.450 148,226 +0.26(+3.62%)
Aug 14, 2024 7.500 7.540 7.150 7.190 60,312 -0.25(-3.36%)
Aug 13, 2024 7.450 7.500 7.380 7.440 88,100 +0.06(+0.81%)
Aug 12, 2024 7.580 7.650 7.320 7.380 100,178 -0.21(-2.77%)
Aug 09, 2024 7.760 7.775 7.490 7.590 147,921 -0.25(-3.19%)
Aug 08, 2024 8.120 8.220 7.790 7.840 65,842 -0.19(-2.37%)
Aug 07, 2024 8.000 8.320 7.970 8.030 117,981 +0.06(+0.75%)
Aug 06, 2024 8.000 8.090 7.820 7.970 156,606 +0.01(+0.13%)
Aug 05, 2024 8.020 8.160 7.800 7.960 203,347 -0.39(-4.67%)
Aug 02, 2024 8.200 8.600 8.120 8.350 133,268 +0.00(+0.00%)
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.