Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 11.46 11.70 11.05 11.37 105,226 -0.07(-0.61%)
Dec 28, 2023 11.34 11.75 11.33 11.44 60,430 -0.04(-0.35%)
Dec 27, 2023 12.32 12.32 11.34 11.48 117,824 -0.50(-4.17%)
Dec 26, 2023 12.32 12.69 11.81 11.98 113,107 -0.02(-0.17%)
Dec 22, 2023 11.50 12.25 11.12 12.00 174,815 +0.70(+6.19%)
Dec 21, 2023 11.12 11.76 10.13 11.30 114,075 +0.39(+3.57%)
Dec 20, 2023 11.00 11.50 10.60 10.91 195,222 -0.13(-1.18%)
Dec 19, 2023 10.55 11.50 10.55 11.04 345,015 +0.56(+5.34%)
Dec 18, 2023 10.24 10.55 9.755 10.48 271,287 +0.32(+3.15%)
Dec 15, 2023 9.600 10.45 9.320 10.16 780,361 +0.56(+5.83%)
Dec 14, 2023 9.700 10.53 8.660 9.600 472,884 +0.14(+1.48%)
Dec 13, 2023 8.890 9.730 8.660 9.460 156,079 +0.71(+8.11%)
Dec 12, 2023 9.420 9.760 8.440 8.750 98,849 -0.57(-6.12%)
Dec 11, 2023 8.830 9.740 8.730 9.320 123,792 +0.38(+4.25%)
Dec 08, 2023 10.27 10.27 8.810 8.940 208,386 -1.06(-10.60%)
Dec 07, 2023 10.11 10.71 9.800 10.00 124,658 -0.03(-0.30%)
Dec 06, 2023 10.91 11.50 9.510 10.03 221,026 -0.59(-5.56%)
Dec 05, 2023 10.10 10.97 9.744 10.62 165,292 +0.38(+3.71%)
Dec 04, 2023 11.06 11.42 10.20 10.24 164,914 -0.82(-7.41%)
Dec 01, 2023 10.38 11.20 10.25 11.06 58,609 +0.46(+4.34%)
Nov 30, 2023 10.48 11.31 10.09 10.60 188,637 +0.28(+2.71%)
Nov 29, 2023 10.44 10.48 9.630 10.32 254,147 -0.22(-2.09%)
Nov 28, 2023 9.460 10.68 9.460 10.54 154,257 +0.80(+8.21%)
Nov 27, 2023 11.93 12.24 8.660 9.740 519,382 -2.21(-18.49%)
Nov 24, 2023 12.83 12.83 11.68 11.95 117,730 -0.97(-7.51%)
Nov 22, 2023 13.05 15.19 11.50 12.92 690,264 -0.07(-0.54%)
Nov 21, 2023 12.31 13.70 12.05 12.99 258,246 +0.18(+1.41%)
Nov 20, 2023 11.41 13.73 11.41 12.81 295,823 +1.40(+12.27%)
Nov 17, 2023 9.700 11.54 9.670 11.41 247,604 +1.98(+21.00%)
Nov 16, 2023 8.730 9.590 8.590 9.430 104,229 +0.74(+8.52%)
Nov 15, 2023 8.470 9.255 8.400 8.690 179,656 +0.00(+0.00%)
Nov 14, 2023 7.850 8.865 7.530 8.690 155,620 +1.15(+15.25%)
Nov 13, 2023 6.330 7.590 6.145 7.540 237,026 +1.21(+19.12%)
Nov 10, 2023 6.120 6.800 6.067 6.330 140,516 -0.01(-0.16%)
Nov 09, 2023 6.450 6.715 6.235 6.340 90,911 -0.20(-3.06%)
Nov 08, 2023 6.130 6.650 6.060 6.540 108,681 +0.34(+5.48%)
Nov 07, 2023 6.100 6.300 5.750 6.200 172,911 +0.24(+4.03%)
Nov 06, 2023 5.690 6.400 5.450 5.960 293,374 +0.45(+8.17%)
Nov 03, 2023 5.230 5.650 5.208 5.510 95,768 +0.35(+6.78%)
Nov 02, 2023 5.050 5.260 4.955 5.160 46,927 +0.11(+2.18%)
Nov 01, 2023 5.050 5.135 4.810 5.050 35,074 +0.01(+0.20%)
Oct 31, 2023 4.830 5.080 4.720 5.040 63,553 +0.09(+1.82%)
Oct 30, 2023 4.330 5.000 4.320 4.950 109,260 +0.55(+12.50%)
Oct 27, 2023 4.690 4.750 4.249 4.400 131,128 -0.40(-8.33%)
Oct 26, 2023 4.800 5.080 4.620 4.800 182,960 -0.19(-3.81%)
Oct 25, 2023 5.060 5.350 4.870 4.990 86,532 -0.37(-6.90%)
Oct 24, 2023 5.020 5.360 4.660 5.360 168,202 +0.08(+1.52%)
Oct 23, 2023 7.070 7.300 5.100 5.280 3,030,989 -1.60(-23.26%)
Oct 20, 2023 5.690 6.880 5.320 6.880 124,916 +1.07(+18.42%)
Oct 19, 2023 6.510 6.878 5.550 5.810 124,364 -0.83(-12.50%)
Oct 18, 2023 5.360 7.330 5.294 6.640 561,885 +1.29(+24.11%)
Oct 17, 2023 4.180 5.500 4.040 5.350 113,105 +1.17(+27.99%)
Oct 16, 2023 4.190 4.370 4.000 4.180 40,346 +0.01(+0.24%)
Oct 13, 2023 3.310 4.500 3.297 4.170 143,857 +0.88(+26.75%)
Oct 12, 2023 3.550 3.550 3.110 3.290 47,483 -0.17(-4.91%)
Oct 11, 2023 3.300 3.620 3.300 3.460 44,641 +0.17(+5.17%)
Oct 10, 2023 3.230 3.611 3.210 3.290 83,090 -0.01(-0.30%)
Oct 09, 2023 3.660 3.660 3.260 3.300 28,256 -0.43(-11.53%)
Oct 06, 2023 3.690 4.014 3.680 3.730 16,279 +0.06(+1.63%)
Oct 05, 2023 3.570 3.800 3.570 3.670 11,704 +0.08(+2.23%)
Oct 04, 2023 4.050 4.060 3.520 3.590 43,307 -0.44(-10.92%)
Oct 03, 2023 4.180 4.250 3.920 4.030 45,685 -0.05(-1.23%)
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.