Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.990 7.990 7.153 7.380 123,834 -0.41(-5.26%)
Nov 29, 2023 8.250 8.670 7.720 7.790 114,873 -0.37(-4.53%)
Nov 28, 2023 7.720 8.260 7.553 8.160 81,591 +0.39(+5.02%)
Nov 27, 2023 7.650 8.190 7.450 7.770 104,569 +0.00(+0.00%)
Nov 24, 2023 8.160 8.250 7.710 7.770 40,042 -0.28(-3.48%)
Nov 22, 2023 8.570 8.770 7.850 8.050 70,638 -0.68(-7.79%)
Nov 21, 2023 7.820 8.737 7.670 8.730 179,083 +0.64(+7.91%)
Nov 20, 2023 7.560 8.510 7.533 8.090 105,372 +0.46(+6.03%)
Nov 17, 2023 8.080 8.626 7.243 7.630 184,051 -0.55(-6.72%)
Nov 16, 2023 8.000 8.400 7.600 8.180 83,089 +0.15(+1.87%)
Nov 15, 2023 7.500 8.257 7.440 8.030 279,695 +0.51(+6.78%)
Nov 14, 2023 7.390 7.877 6.630 7.520 268,811 +0.48(+6.82%)
Nov 13, 2023 5.910 7.400 5.271 7.040 645,658 +1.06(+17.73%)
Nov 10, 2023 8.800 8.800 5.370 5.980 724,176 -2.24(-27.25%)
Nov 09, 2023 9.010 10.33 8.200 8.220 373,935 -0.67(-7.54%)
Nov 08, 2023 10.68 11.68 8.820 8.890 676,833 -1.60(-15.25%)
Nov 07, 2023 11.83 12.79 9.990 10.49 607,451 -1.58(-13.09%)
Nov 06, 2023 10.18 15.90 10.05 12.07 2,879,122 +1.86(+18.22%)
Nov 03, 2023 10.23 12.49 9.620 10.21 680,445 +10.10(+9016.07%)
Nov 02, 2023 0.1521 0.1585 0.1056 0.1120 19,848,258 -0.03(-23.81%)
Nov 01, 2023 0.1340 0.1544 0.1300 0.1470 5,661,446 +0.02(+11.79%)
Oct 31, 2023 0.1311 0.1348 0.1220 0.1315 3,754,061 +0.01(+5.96%)
Oct 30, 2023 0.1301 0.1339 0.1200 0.1241 3,230,469 -0.01(-6.06%)
Oct 27, 2023 0.1430 0.1565 0.1261 0.1321 4,571,744 -0.01(-5.64%)
Oct 26, 2023 0.1181 0.1600 0.1181 0.1400 9,937,802 +0.02(+15.99%)
Oct 25, 2023 0.1292 0.1292 0.0975 0.1207 10,143,467 -0.00(-0.66%)
Oct 24, 2023 0.1585 0.1585 0.1215 0.1215 8,767,070 -0.02(-16.67%)
Oct 23, 2023 0.1543 0.1900 0.1451 0.1458 6,156,283 -0.00(-2.86%)
Oct 20, 2023 0.1684 0.1700 0.1480 0.1501 4,468,983 -0.01(-9.03%)
Oct 19, 2023 0.1836 0.1836 0.1650 0.1650 2,545,325 -0.01(-6.67%)
Oct 18, 2023 0.1890 0.1951 0.1760 0.1768 1,406,658 -0.02(-8.06%)
Oct 17, 2023 0.1830 0.1967 0.1826 0.1923 1,724,140 +0.01(+2.83%)
Oct 16, 2023 0.1838 0.1893 0.1760 0.1870 2,261,025 +0.01(+5.06%)
Oct 13, 2023 0.1866 0.1940 0.1762 0.1780 4,233,459 -0.01(-4.30%)
Oct 12, 2023 0.2010 0.2049 0.1860 0.1860 4,921,988 -0.02(-9.27%)
Oct 11, 2023 0.2210 0.2210 0.2003 0.2050 1,715,236 -0.01(-2.43%)
Oct 10, 2023 0.2000 0.2336 0.2000 0.2101 2,827,673 +0.00(+0.72%)
Oct 09, 2023 0.2100 0.2150 0.1995 0.2086 2,617,880 -0.01(-2.52%)
Oct 06, 2023 0.2300 0.2381 0.1901 0.2140 14,316,421 -0.04(-16.18%)
Oct 05, 2023 0.2500 0.2574 0.2401 0.2553 3,035,064 -0.00(-0.12%)
Oct 04, 2023 0.2800 0.2800 0.2500 0.2556 4,894,012 -0.02(-6.54%)
Oct 03, 2023 0.2715 0.2831 0.2616 0.2735 2,881,616 -0.00(-1.41%)
Oct 02, 2023 0.2600 0.2882 0.2600 0.2774 3,997,183 +0.02(+9.38%)
Sep 29, 2023 0.2900 0.2983 0.2536 0.2536 3,610,708 -0.03(-10.07%)
Sep 28, 2023 0.2700 0.2836 0.2601 0.2820 4,459,601 +0.01(+2.84%)
Sep 27, 2023 0.2751 0.2884 0.2420 0.2742 10,169,302 +0.00(+1.56%)
Sep 26, 2023 0.2908 0.3410 0.2661 0.2700 18,388,282 -0.00(-0.74%)
Sep 25, 2023 0.2300 0.2800 0.2700 0.2720 15,987,419 +0.05(+20.14%)
Sep 22, 2023 0.2330 0.2367 0.2230 0.2264 3,673,395 +0.00(+1.66%)
Sep 21, 2023 0.2515 0.2598 0.2202 0.2227 9,257,660 -0.02(-9.21%)
Sep 20, 2023 0.2763 0.2763 0.2445 0.2453 8,828,978 -0.02(-6.84%)
Sep 19, 2023 0.3201 0.3265 0.2633 0.2633 10,227,286 -0.05(-15.69%)
Sep 18, 2023 0.3232 0.3349 0.3000 0.3123 7,154,707 -0.03(-8.12%)
Sep 15, 2023 0.3500 0.3638 0.3200 0.3399 10,322,423 -0.02(-4.25%)
Sep 14, 2023 0.3510 0.3769 0.3500 0.3550 5,058,306 -0.01(-1.39%)
Sep 13, 2023 0.3493 0.3660 0.3460 0.3600 4,316,780 +0.01(+1.41%)
Sep 12, 2023 0.3380 0.3649 0.3332 0.3550 5,285,251 -0.00(-1.11%)
Sep 11, 2023 0.3600 0.3600 0.3330 0.3590 4,717,978 +0.01(+2.40%)
Sep 08, 2023 0.3510 0.3700 0.3478 0.3506 5,059,766 -0.01(-2.31%)
Sep 07, 2023 0.3417 0.3776 0.3350 0.3589 6,633,035 +0.01(+1.56%)
Sep 06, 2023 0.4031 0.4044 0.3500 0.3534 8,506,141 -0.04(-11.12%)
Sep 05, 2023 0.3700 0.4439 0.3731 0.3976 20,517,496 +0.03(+9.29%)
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.