Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.560 8.360 7.560 8.210 981,812 +0.69(+9.18%)
Nov 29, 2023 7.500 7.780 7.490 7.520 323,487 +0.03(+0.40%)
Nov 28, 2023 7.760 7.790 7.440 7.490 359,027 -0.16(-2.09%)
Nov 27, 2023 7.400 7.670 7.360 7.650 484,282 +0.15(+2.00%)
Nov 24, 2023 7.350 7.678 7.350 7.500 143,855 +0.11(+1.49%)
Nov 22, 2023 7.490 7.550 7.300 7.390 239,586 -0.02(-0.27%)
Nov 21, 2023 7.510 7.630 7.386 7.410 416,024 -0.22(-2.88%)
Nov 20, 2023 7.600 7.970 7.510 7.630 517,748 +0.04(+0.53%)
Nov 17, 2023 7.280 7.800 7.250 7.590 1,033,227 +0.50(+7.05%)
Nov 16, 2023 7.220 7.250 6.810 7.090 672,324 -0.18(-2.48%)
Nov 15, 2023 7.040 7.710 6.950 7.270 1,520,416 +0.23(+3.27%)
Nov 14, 2023 6.570 7.080 6.450 7.040 857,198 +0.67(+10.52%)
Nov 13, 2023 6.470 6.530 6.140 6.370 840,122 -0.03(-0.47%)
Nov 10, 2023 6.550 6.640 6.160 6.400 562,583 -0.15(-2.29%)
Nov 09, 2023 6.940 6.940 6.260 6.550 831,797 -0.34(-4.93%)
Nov 08, 2023 6.380 7.140 6.160 6.890 1,000,476 +0.52(+8.16%)
Nov 07, 2023 5.870 7.340 5.800 6.370 2,737,121 +0.93(+17.10%)
Nov 06, 2023 5.400 5.560 5.340 5.440 405,866 +0.13(+2.45%)
Nov 03, 2023 5.180 5.340 5.180 5.310 491,929 +0.20(+3.91%)
Nov 02, 2023 5.360 5.410 5.070 5.110 325,227 -0.18(-3.40%)
Nov 01, 2023 5.280 5.328 5.155 5.290 640,201 +0.07(+1.34%)
Oct 31, 2023 5.160 5.270 5.060 5.220 448,222 +0.06(+1.16%)
Oct 30, 2023 5.020 5.235 5.000 5.160 330,072 +0.20(+4.03%)
Oct 27, 2023 5.000 5.035 4.900 4.960 644,949 -0.10(-1.98%)
Oct 26, 2023 4.960 5.140 4.900 5.060 319,404 +0.10(+2.02%)
Oct 25, 2023 4.910 4.985 4.760 4.960 387,413 +0.00(+0.00%)
Oct 24, 2023 4.950 5.030 4.780 4.960 764,266 +0.01(+0.20%)
Oct 23, 2023 4.770 4.960 4.700 4.950 614,303 +0.11(+2.27%)
Oct 20, 2023 4.650 5.130 4.495 4.840 2,324,096 +0.26(+5.68%)
Oct 19, 2023 5.150 5.150 4.560 4.580 960,030 -0.54(-10.55%)
Oct 18, 2023 5.250 5.270 5.055 5.120 439,525 -0.15(-2.85%)
Oct 17, 2023 5.140 5.340 5.130 5.270 443,736 +0.10(+1.93%)
Oct 16, 2023 5.100 5.270 4.970 5.170 282,272 +0.10(+1.97%)
Oct 13, 2023 4.980 5.145 4.940 5.070 328,748 +0.12(+2.42%)
Oct 12, 2023 5.080 5.090 4.850 4.950 436,334 -0.13(-2.56%)
Oct 11, 2023 5.000 5.090 4.930 5.080 238,407 +0.06(+1.20%)
Oct 10, 2023 4.720 5.030 4.710 5.020 379,381 +0.29(+6.13%)
Oct 09, 2023 4.710 4.790 4.640 4.730 366,668 -0.05(-1.05%)
Oct 06, 2023 4.780 4.870 4.590 4.780 456,119 +0.00(+0.00%)
Oct 05, 2023 4.720 4.910 4.629 4.780 686,862 +0.11(+2.36%)
Oct 04, 2023 4.500 4.890 4.430 4.670 2,374,332 +0.17(+3.78%)
Oct 03, 2023 4.450 4.520 4.290 4.500 414,367 +0.02(+0.45%)
Oct 02, 2023 4.650 4.650 4.300 4.480 714,520 -0.18(-3.86%)
Sep 29, 2023 4.690 4.700 4.535 4.660 797,713 -0.02(-0.43%)
Sep 28, 2023 4.710 4.710 4.595 4.680 314,416 -0.03(-0.64%)
Sep 27, 2023 4.800 4.869 4.662 4.710 314,156 -0.06(-1.26%)
Sep 26, 2023 4.600 4.835 4.600 4.770 358,109 +0.17(+3.70%)
Sep 25, 2023 4.640 4.620 4.555 4.600 340,521 -0.06(-1.29%)
Sep 22, 2023 4.710 4.715 4.580 4.660 290,637 -0.02(-0.43%)
Sep 21, 2023 4.550 4.700 4.480 4.680 306,807 +0.14(+3.08%)
Sep 20, 2023 4.600 4.660 4.520 4.540 204,561 -0.04(-0.87%)
Sep 19, 2023 4.570 4.640 4.490 4.580 268,075 +0.00(+0.00%)
Sep 18, 2023 4.650 4.695 4.540 4.580 322,738 -0.08(-1.72%)
Sep 15, 2023 4.880 4.890 4.640 4.660 596,204 -0.19(-3.92%)
Sep 14, 2023 4.840 4.960 4.770 4.850 299,222 +0.00(+0.00%)
Sep 13, 2023 4.940 5.050 4.760 4.850 376,779 -0.09(-1.82%)
Sep 12, 2023 5.420 5.470 4.940 4.940 566,353 -0.48(-8.86%)
Sep 11, 2023 5.120 5.500 5.080 5.420 582,476 +0.30(+5.86%)
Sep 08, 2023 5.280 5.380 5.000 5.120 294,831 -0.16(-3.03%)
Sep 07, 2023 5.180 5.395 4.910 5.280 765,552 +0.09(+1.73%)
Sep 06, 2023 5.090 5.245 5.042 5.190 358,309 +0.11(+2.17%)
Sep 05, 2023 5.010 5.190 4.890 5.080 1,516,040 +0.22(+4.53%)
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.