Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.15 11.15 10.87 10.97 26,819 -0.15(-1.35%)
Nov 29, 2023 10.77 11.25 10.77 11.12 67,604 +0.05(+0.45%)
Nov 28, 2023 11.05 11.28 10.87 11.07 66,150 -0.13(-1.16%)
Nov 27, 2023 10.96 11.25 10.54 11.20 82,851 +0.22(+2.00%)
Nov 24, 2023 10.94 11.25 10.79 10.98 35,915 +0.04(+0.37%)
Nov 22, 2023 10.85 11.00 10.39 10.94 70,634 +0.39(+3.70%)
Nov 21, 2023 9.770 10.80 9.570 10.55 94,867 +0.60(+6.03%)
Nov 20, 2023 9.980 10.63 9.850 9.950 85,221 +0.04(+0.40%)
Nov 17, 2023 9.230 10.00 8.660 9.910 26,273 +0.72(+7.83%)
Nov 16, 2023 9.390 9.640 9.030 9.190 16,443 -0.25(-2.65%)
Nov 15, 2023 9.740 9.950 9.273 9.440 13,478 -0.18(-1.87%)
Nov 14, 2023 9.540 9.955 9.320 9.620 35,460 +0.43(+4.68%)
Nov 13, 2023 9.380 9.560 9.050 9.190 13,223 +0.00(+0.00%)
Nov 10, 2023 9.080 10.00 9.045 9.190 17,650 -0.08(-0.86%)
Nov 09, 2023 9.860 10.01 9.080 9.270 27,757 -0.53(-5.41%)
Nov 08, 2023 9.870 9.913 9.720 9.800 9,068 -0.17(-1.71%)
Nov 07, 2023 9.670 10.00 9.627 9.970 47,966 +0.17(+1.73%)
Nov 06, 2023 9.960 10.00 9.710 9.800 13,403 +0.14(+1.45%)
Nov 03, 2023 10.10 10.10 9.500 9.660 83,962 -0.38(-3.78%)
Nov 02, 2023 10.34 10.79 10.00 10.04 43,364 -0.06(-0.59%)
Nov 01, 2023 10.98 10.98 10.10 10.10 69,757 -0.62(-5.78%)
Oct 31, 2023 10.12 10.76 10.09 10.72 54,410 +0.41(+3.98%)
Oct 30, 2023 9.650 10.50 9.480 10.31 56,196 +0.80(+8.41%)
Oct 27, 2023 9.190 9.650 9.000 9.510 26,542 +0.54(+6.02%)
Oct 26, 2023 8.510 9.210 8.500 8.970 44,098 +0.68(+8.20%)
Oct 25, 2023 7.920 8.590 7.920 8.290 39,193 +0.17(+2.09%)
Oct 24, 2023 8.190 8.300 7.850 8.120 31,115 -0.03(-0.37%)
Oct 23, 2023 8.200 8.460 7.910 8.150 14,498 -0.18(-2.16%)
Oct 20, 2023 8.080 8.490 7.800 8.330 30,384 +0.37(+4.65%)
Oct 19, 2023 7.950 8.420 7.800 7.960 49,024 -0.07(-0.87%)
Oct 18, 2023 8.470 8.880 7.890 8.030 44,561 -0.46(-5.42%)
Oct 17, 2023 7.970 8.790 7.840 8.490 19,110 +0.31(+3.79%)
Oct 16, 2023 7.800 9.240 7.750 8.180 44,552 +0.46(+5.96%)
Oct 13, 2023 8.050 8.090 7.570 7.720 17,500 -0.26(-3.26%)
Oct 12, 2023 8.510 8.510 7.802 7.980 22,375 -0.45(-5.34%)
Oct 11, 2023 8.920 8.920 8.360 8.430 27,726 -0.26(-2.99%)
Oct 10, 2023 9.760 9.760 8.480 8.690 49,880 -0.56(-6.05%)
Oct 09, 2023 8.300 9.500 8.300 9.250 55,463 +0.79(+9.34%)
Oct 06, 2023 7.410 8.680 7.410 8.460 30,652 +0.88(+11.61%)
Oct 05, 2023 7.530 7.600 7.375 7.580 14,176 +0.06(+0.80%)
Oct 04, 2023 7.350 7.530 7.340 7.520 17,519 +0.33(+4.59%)
Oct 03, 2023 7.180 7.350 7.090 7.190 9,485 -0.06(-0.83%)
Oct 02, 2023 6.930 7.430 6.920 7.250 16,739 +0.32(+4.62%)
Sep 29, 2023 7.040 7.170 6.880 6.930 17,727 -0.08(-1.14%)
Sep 28, 2023 7.020 7.250 6.860 7.010 59,709 -0.09(-1.27%)
Sep 27, 2023 6.940 7.200 6.900 7.100 31,684 +0.19(+2.75%)
Sep 26, 2023 7.140 7.570 6.870 6.910 29,719 -0.29(-4.03%)
Sep 25, 2023 7.860 7.410 7.010 7.200 33,870 -0.57(-7.34%)
Sep 22, 2023 7.920 7.920 7.380 7.770 26,241 +0.05(+0.65%)
Sep 21, 2023 8.020 8.130 7.338 7.720 42,900 -0.52(-6.31%)
Sep 20, 2023 9.270 9.500 8.140 8.240 56,617 -1.17(-12.43%)
Sep 19, 2023 9.930 9.930 9.270 9.410 59,764 -0.43(-4.37%)
Sep 18, 2023 9.880 10.26 9.520 9.840 38,635 -0.16(-1.60%)
Sep 15, 2023 10.40 10.50 9.710 10.00 118,306 -0.36(-3.47%)
Sep 14, 2023 10.64 10.65 10.30 10.36 17,871 -0.24(-2.26%)
Sep 13, 2023 10.60 10.84 10.58 10.60 6,654 -0.13(-1.21%)
Sep 12, 2023 10.77 10.94 10.50 10.73 18,610 +0.09(+0.85%)
Sep 11, 2023 10.53 10.77 10.40 10.64 28,910 +0.14(+1.33%)
Sep 08, 2023 10.22 10.70 10.22 10.50 21,395 +0.11(+1.06%)
Sep 07, 2023 10.24 10.43 9.840 10.39 34,308 +0.15(+1.46%)
Sep 06, 2023 10.59 10.66 10.07 10.24 17,070 -0.13(-1.25%)
Sep 05, 2023 11.36 11.36 10.33 10.37 15,166 -0.99(-8.71%)
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.