Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.20 10.20 9.850 9.930 2,769,664 -0.27(-2.65%)
Nov 29, 2023 10.30 10.49 10.18 10.20 2,099,869 -0.08(-0.78%)
Nov 28, 2023 10.03 10.36 9.881 10.28 2,321,960 +0.27(+2.70%)
Nov 27, 2023 10.02 10.19 9.950 10.01 1,659,761 -0.14(-1.38%)
Nov 24, 2023 10.21 10.35 10.04 10.15 706,591 -0.18(-1.74%)
Nov 22, 2023 10.30 10.46 10.21 10.33 2,029,424 +0.20(+1.97%)
Nov 21, 2023 9.790 10.13 9.690 10.13 3,949,214 +0.32(+3.26%)
Nov 20, 2023 9.560 9.960 9.080 9.810 5,683,176 -0.65(-6.21%)
Nov 17, 2023 10.46 10.47 10.15 10.46 2,343,049 +0.10(+0.97%)
Nov 16, 2023 10.30 10.49 10.01 10.36 4,748,725 -0.13(-1.24%)
Nov 15, 2023 9.390 10.73 9.290 10.49 7,191,250 +1.60(+18.00%)
Nov 14, 2023 8.820 8.990 8.710 8.890 2,182,888 +0.37(+4.34%)
Nov 13, 2023 8.400 8.540 8.320 8.520 1,322,510 +0.08(+0.95%)
Nov 10, 2023 8.630 8.670 8.350 8.440 2,325,713 -0.16(-1.86%)
Nov 09, 2023 8.980 9.150 8.580 8.600 1,875,467 -0.31(-3.48%)
Nov 08, 2023 8.530 8.980 8.470 8.910 2,179,025 +0.29(+3.36%)
Nov 07, 2023 8.000 8.680 7.985 8.620 2,390,486 +0.60(+7.48%)
Nov 06, 2023 8.320 8.370 7.910 8.020 1,668,794 -0.33(-3.95%)
Nov 03, 2023 8.170 8.580 8.160 8.350 2,355,695 +0.36(+4.51%)
Nov 02, 2023 7.690 7.990 7.620 7.990 4,121,423 +0.49(+6.53%)
Nov 01, 2023 7.620 7.790 7.370 7.500 6,598,381 -0.03(-0.40%)
Oct 31, 2023 8.580 8.650 7.320 7.530 9,726,427 -1.34(-15.11%)
Oct 30, 2023 8.590 8.940 8.590 8.870 4,588,803 +0.39(+4.60%)
Oct 27, 2023 8.620 8.747 8.445 8.480 3,047,867 +0.00(+0.00%)
Oct 26, 2023 8.360 8.570 8.240 8.480 2,709,534 +0.14(+1.68%)
Oct 25, 2023 8.200 8.360 8.105 8.340 1,794,925 +0.06(+0.72%)
Oct 24, 2023 8.440 8.600 8.170 8.280 1,564,970 -0.04(-0.48%)
Oct 23, 2023 8.250 8.480 8.130 8.320 1,396,390 -0.07(-0.83%)
Oct 20, 2023 8.230 8.490 8.150 8.390 1,911,545 +0.15(+1.82%)
Oct 19, 2023 8.360 8.480 8.230 8.240 1,200,076 -0.18(-2.14%)
Oct 18, 2023 8.320 8.450 8.260 8.420 1,173,218 -0.02(-0.24%)
Oct 17, 2023 8.420 8.700 8.420 8.440 1,104,214 -0.05(-0.59%)
Oct 16, 2023 8.350 8.550 8.280 8.490 1,331,490 +0.23(+2.78%)
Oct 13, 2023 8.150 8.280 8.130 8.260 1,575,672 +0.06(+0.73%)
Oct 12, 2023 8.520 8.520 8.080 8.200 2,021,607 -0.25(-2.96%)
Oct 11, 2023 8.700 8.780 8.390 8.450 2,366,060 -0.23(-2.65%)
Oct 10, 2023 8.350 8.720 8.320 8.680 1,836,137 +0.39(+4.70%)
Oct 09, 2023 8.250 8.370 8.140 8.290 1,100,997 -0.07(-0.84%)
Oct 06, 2023 8.300 8.425 8.265 8.360 1,518,238 -0.05(-0.59%)
Oct 05, 2023 8.460 8.555 8.290 8.410 1,249,022 -0.06(-0.71%)
Oct 04, 2023 8.690 8.695 8.300 8.470 1,762,690 -0.20(-2.31%)
Oct 03, 2023 8.660 8.730 8.525 8.670 1,659,019 -0.08(-0.91%)
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.