Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.380 7.490 7.250 7.320 35,886 -0.11(-1.48%)
Dec 28, 2023 7.450 7.540 7.400 7.430 44,359 +0.02(+0.27%)
Dec 27, 2023 7.130 7.500 7.040 7.410 70,933 +0.29(+4.07%)
Dec 26, 2023 7.400 7.520 6.977 7.120 122,345 -0.24(-3.26%)
Dec 22, 2023 7.470 7.570 7.220 7.360 65,132 -0.02(-0.27%)
Dec 21, 2023 7.180 7.520 7.000 7.380 109,317 +0.28(+3.94%)
Dec 20, 2023 7.290 7.470 6.980 7.100 96,619 -0.17(-2.34%)
Dec 19, 2023 7.200 7.290 7.030 7.270 48,372 +0.09(+1.25%)
Dec 18, 2023 7.090 7.278 6.940 7.180 72,450 +0.15(+2.13%)
Dec 15, 2023 6.920 7.195 6.910 7.030 165,266 +0.13(+1.88%)
Dec 14, 2023 7.510 7.560 6.870 6.900 111,604 -0.43(-5.87%)
Dec 13, 2023 6.970 7.370 6.925 7.330 140,769 +0.37(+5.32%)
Dec 12, 2023 6.970 7.100 6.890 6.960 36,800 +0.02(+0.29%)
Dec 11, 2023 6.940 7.032 6.830 6.940 51,535 +0.01(+0.14%)
Dec 08, 2023 6.830 7.030 6.720 6.930 50,230 +0.08(+1.17%)
Dec 07, 2023 6.860 7.110 6.700 6.850 65,842 -0.12(-1.72%)
Dec 06, 2023 6.780 7.101 6.780 6.970 57,605 +0.13(+1.90%)
Dec 05, 2023 6.860 7.000 6.800 6.840 53,221 -0.08(-1.16%)
Dec 04, 2023 6.930 7.070 6.890 6.920 30,099 -0.06(-0.86%)
Dec 01, 2023 6.970 7.165 6.950 6.980 60,027 -0.08(-1.13%)
Nov 30, 2023 6.950 7.190 6.950 7.060 67,181 +0.00(+0.00%)
Nov 29, 2023 6.850 7.170 6.850 7.060 48,069 +0.18(+2.62%)
Nov 28, 2023 6.930 7.030 6.850 6.880 54,964 -0.06(-0.86%)
Nov 27, 2023 7.050 7.050 6.880 6.940 45,753 -0.04(-0.57%)
Nov 24, 2023 7.030 7.120 6.870 6.980 18,446 -0.05(-0.71%)
Nov 22, 2023 7.020 7.190 6.927 7.030 51,918 +0.00(+0.00%)
Nov 21, 2023 7.280 7.300 6.750 7.030 67,975 -0.30(-4.09%)
Nov 20, 2023 7.500 7.556 7.273 7.330 43,882 -0.14(-1.87%)
Nov 17, 2023 7.360 7.520 7.257 7.470 61,885 +0.12(+1.63%)
Nov 16, 2023 7.360 7.490 7.140 7.350 28,551 -0.01(-0.14%)
Nov 15, 2023 7.420 7.530 7.180 7.360 70,189 -0.10(-1.34%)
Nov 14, 2023 7.140 7.505 7.040 7.460 57,943 +0.47(+6.72%)
Nov 13, 2023 7.000 7.110 6.811 6.990 24,481 -0.05(-0.71%)
Nov 10, 2023 7.250 7.250 6.900 7.040 43,059 -0.21(-2.90%)
Nov 09, 2023 7.260 7.330 6.651 7.250 61,452 -0.17(-2.29%)
Nov 08, 2023 7.380 7.665 7.300 7.420 33,353 +0.06(+0.82%)
Nov 07, 2023 7.380 7.500 7.350 7.360 91,675 -0.13(-1.74%)
Nov 06, 2023 7.550 7.619 7.405 7.490 38,105 +0.03(+0.40%)
Nov 03, 2023 7.660 8.000 7.317 7.460 89,414 -0.04(-0.53%)
Nov 02, 2023 7.500 7.570 7.360 7.500 100,302 +0.07(+0.94%)
Nov 01, 2023 7.500 7.520 7.371 7.430 25,878 -0.07(-0.93%)
Oct 31, 2023 7.470 7.550 7.348 7.500 28,834 +0.00(+0.00%)
Oct 30, 2023 7.570 7.630 7.410 7.500 45,594 +0.02(+0.27%)
Oct 27, 2023 7.490 7.540 7.397 7.480 37,189 +0.00(+0.00%)
Oct 26, 2023 7.400 7.535 7.290 7.480 35,586 +0.04(+0.54%)
Oct 25, 2023 7.400 7.560 7.370 7.440 39,077 -0.04(-0.53%)
Oct 24, 2023 7.390 7.510 7.260 7.480 36,531 +0.17(+2.33%)
Oct 23, 2023 7.750 7.760 7.277 7.310 66,973 -0.54(-6.88%)
Oct 20, 2023 7.860 7.960 7.610 7.850 53,113 +0.04(+0.51%)
Oct 19, 2023 7.800 7.880 7.650 7.810 45,279 +0.01(+0.13%)
Oct 18, 2023 7.890 7.915 7.700 7.800 51,712 -0.14(-1.76%)
Oct 17, 2023 7.940 8.030 7.830 7.940 40,256 -0.09(-1.12%)
Oct 16, 2023 8.080 8.210 7.920 8.030 46,323 +0.04(+0.50%)
Oct 13, 2023 7.950 8.180 7.770 7.990 32,354 +0.00(+0.00%)
Oct 12, 2023 7.870 8.180 7.750 7.990 36,251 +0.00(+0.00%)
Oct 11, 2023 8.060 8.150 7.820 7.990 29,195 -0.01(-0.12%)
Oct 10, 2023 8.150 8.296 7.920 8.000 61,408 -0.10(-1.23%)
Oct 09, 2023 8.120 8.195 7.640 8.100 58,739 -0.05(-0.61%)
Oct 06, 2023 8.020 8.330 8.020 8.150 29,600 +0.08(+0.99%)
Oct 05, 2023 8.030 8.310 7.950 8.070 41,904 -0.11(-1.34%)
Oct 04, 2023 8.070 8.300 7.990 8.180 42,320 +0.05(+0.62%)
Oct 03, 2023 8.090 8.320 8.000 8.130 50,332 -0.09(-1.09%)
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.