Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 5.750 5.827 5.520 5.590 191,019 -0.12(-2.10%)
Dec 06, 2024 5.500 5.730 5.400 5.710 167,235 +0.24(+4.39%)
Dec 05, 2024 5.400 5.610 5.380 5.470 167,688 +0.01(+0.18%)
Dec 04, 2024 5.670 5.750 5.280 5.460 160,782 -0.21(-3.70%)
Dec 03, 2024 5.650 5.750 5.550 5.670 66,657 +0.01(+0.18%)
Dec 02, 2024 5.680 5.750 5.500 5.660 94,283 +0.01(+0.18%)
Nov 29, 2024 5.560 5.830 5.560 5.650 51,428 +0.15(+2.73%)
Nov 27, 2024 5.470 5.915 5.440 5.500 193,016 +0.13(+2.42%)
Nov 26, 2024 5.400 5.575 5.290 5.370 148,384 -0.08(-1.47%)
Nov 25, 2024 5.070 5.590 5.070 5.450 294,721 +0.45(+9.00%)
Nov 22, 2024 4.920 5.070 4.840 5.000 148,412 +0.05(+1.01%)
Nov 21, 2024 5.150 5.213 4.870 4.950 149,105 -0.18(-3.51%)
Nov 20, 2024 4.860 5.155 4.854 5.130 200,760 +0.28(+5.77%)
Nov 19, 2024 4.880 5.000 4.660 4.850 159,959 -0.10(-2.02%)
Nov 18, 2024 4.730 4.990 4.660 4.950 183,473 +0.17(+3.56%)
Nov 15, 2024 4.910 4.920 4.700 4.780 169,588 -0.04(-0.83%)
Nov 14, 2024 5.130 5.140 4.720 4.820 222,257 -0.29(-5.68%)
Nov 13, 2024 5.310 5.415 5.110 5.110 265,541 -0.21(-3.95%)
Nov 12, 2024 5.250 5.390 5.150 5.320 258,060 +0.05(+0.95%)
Nov 11, 2024 5.300 5.375 5.135 5.270 168,006 -0.03(-0.57%)
Nov 08, 2024 5.510 5.585 5.200 5.300 168,432 -0.26(-4.68%)
Nov 07, 2024 5.030 5.600 5.020 5.560 640,628 +0.54(+10.76%)
Nov 06, 2024 4.800 5.040 4.160 5.020 1,233,687 -0.07(-1.38%)
Nov 05, 2024 4.960 5.110 4.820 5.090 130,784 +0.09(+1.80%)
Nov 04, 2024 4.850 5.020 4.850 5.000 176,997 +0.14(+2.88%)
Nov 01, 2024 5.040 5.190 4.830 4.860 130,344 -0.17(-3.38%)
Oct 31, 2024 5.000 5.030 4.900 5.030 105,271 +0.02(+0.40%)
Oct 30, 2024 4.970 5.080 4.970 5.010 36,776 +0.01(+0.20%)
Oct 29, 2024 5.000 5.070 4.973 5.000 59,459 +0.00(+0.00%)
Oct 28, 2024 4.950 5.100 4.854 5.000 79,970 +0.00(+0.00%)
Oct 25, 2024 4.940 5.080 4.940 5.000 138,637 +0.07(+1.42%)
Oct 24, 2024 4.880 4.960 4.840 4.930 71,859 +0.08(+1.65%)
Oct 23, 2024 4.780 4.905 4.760 4.850 77,443 +0.05(+1.04%)
Oct 22, 2024 4.730 4.850 4.656 4.800 84,374 +0.05(+1.05%)
Oct 21, 2024 4.590 4.800 4.550 4.750 70,589 +0.16(+3.49%)
Oct 18, 2024 4.940 4.940 4.545 4.590 105,051 -0.33(-6.71%)
Oct 17, 2024 4.910 5.123 4.760 4.920 122,662 +0.05(+1.03%)
Oct 16, 2024 4.510 4.870 4.510 4.870 129,580 +0.37(+8.22%)
Oct 15, 2024 4.480 4.573 4.480 4.500 109,903 -0.01(-0.22%)
Oct 14, 2024 4.520 4.540 4.410 4.510 143,976 -0.02(-0.44%)
Oct 11, 2024 4.430 4.560 4.410 4.530 45,511 +0.05(+1.12%)
Oct 10, 2024 4.480 4.560 4.370 4.480 86,716 -0.07(-1.54%)
Oct 09, 2024 4.290 4.570 4.200 4.550 88,851 +0.29(+6.81%)
Oct 08, 2024 4.410 4.410 4.225 4.260 36,129 -0.16(-3.62%)
Oct 07, 2024 4.470 4.489 4.320 4.420 82,345 -0.06(-1.34%)
Oct 04, 2024 4.190 4.505 4.149 4.480 197,392 +0.36(+8.74%)
Oct 03, 2024 4.080 4.130 4.040 4.120 47,817 -0.01(-0.24%)
Oct 02, 2024 4.100 4.180 4.050 4.130 37,822 -0.01(-0.24%)
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.