Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.830 5.010 4.830 4.920 134,765 +0.07(+1.44%)
Nov 29, 2023 4.850 5.000 4.850 4.850 129,309 +0.03(+0.62%)
Nov 28, 2023 4.900 5.099 4.810 4.820 170,488 -0.15(-3.02%)
Nov 27, 2023 5.170 5.230 4.950 4.970 235,379 -0.22(-4.24%)
Nov 24, 2023 4.990 5.240 4.990 5.190 111,538 +0.14(+2.77%)
Nov 22, 2023 5.250 5.290 4.970 5.050 229,567 -0.19(-3.63%)
Nov 21, 2023 4.950 5.260 4.950 5.240 230,485 +0.29(+5.86%)
Nov 20, 2023 4.610 5.040 4.610 4.950 352,760 +0.33(+7.14%)
Nov 17, 2023 4.500 4.650 4.463 4.620 222,279 +0.19(+4.29%)
Nov 16, 2023 4.300 4.470 4.198 4.430 215,932 +0.03(+0.68%)
Nov 15, 2023 4.250 4.490 4.060 4.400 480,526 -0.07(-1.57%)
Nov 14, 2023 4.200 4.670 4.200 4.470 532,419 +0.32(+7.71%)
Nov 13, 2023 4.050 4.170 4.020 4.150 135,381 +0.15(+3.75%)
Nov 10, 2023 4.480 4.505 3.980 4.000 285,402 -0.48(-10.71%)
Nov 09, 2023 4.530 4.730 4.430 4.480 207,294 +0.03(+0.67%)
Nov 08, 2023 4.600 4.600 4.430 4.450 84,898 -0.08(-1.77%)
Nov 07, 2023 4.550 4.650 4.488 4.530 69,928 -0.02(-0.44%)
Nov 06, 2023 4.630 4.649 4.540 4.550 101,161 -0.06(-1.30%)
Nov 03, 2023 4.420 4.680 4.420 4.610 203,336 +0.25(+5.73%)
Nov 02, 2023 4.260 4.400 4.210 4.360 137,978 +0.13(+3.07%)
Nov 01, 2023 4.250 4.250 4.064 4.230 189,315 +0.00(+0.00%)
Oct 31, 2023 4.260 4.400 4.220 4.230 115,750 +0.01(+0.24%)
Oct 30, 2023 4.170 4.270 4.040 4.220 192,501 +0.10(+2.43%)
Oct 27, 2023 4.300 4.320 4.080 4.120 165,009 -0.19(-4.41%)
Oct 26, 2023 4.310 4.450 4.300 4.310 116,718 -0.04(-0.92%)
Oct 25, 2023 4.490 4.490 4.350 4.350 130,349 -0.17(-3.76%)
Oct 24, 2023 4.400 4.570 4.300 4.520 233,905 +0.21(+4.87%)
Oct 23, 2023 4.520 4.640 4.290 4.310 297,694 -0.21(-4.65%)
Oct 20, 2023 4.800 4.800 4.520 4.520 212,976 -0.33(-6.80%)
Oct 19, 2023 5.310 5.310 4.850 4.850 234,692 -0.44(-8.32%)
Oct 18, 2023 5.470 5.610 5.280 5.290 251,576 -0.27(-4.86%)
Oct 17, 2023 5.570 5.720 5.550 5.560 181,777 +0.04(+0.72%)
Oct 16, 2023 5.440 5.640 5.380 5.520 225,168 +0.07(+1.28%)
Oct 13, 2023 5.960 6.010 5.440 5.450 281,904 -0.51(-8.56%)
Oct 12, 2023 6.100 6.110 5.880 5.960 204,334 -0.16(-2.61%)
Oct 11, 2023 6.420 6.450 6.090 6.120 251,749 -0.41(-6.28%)
Oct 10, 2023 6.240 6.570 6.181 6.530 410,033 +0.25(+3.98%)
Oct 09, 2023 5.780 6.280 5.751 6.280 152,863 +0.43(+7.35%)
Oct 06, 2023 5.600 5.930 5.600 5.850 156,645 +0.16(+2.81%)
Oct 05, 2023 5.570 5.750 5.360 5.690 213,059 +0.01(+0.18%)
Oct 04, 2023 5.620 5.692 5.430 5.680 228,314 +0.07(+1.25%)
Oct 03, 2023 6.090 6.090 5.410 5.610 686,995 -0.79(-12.34%)
Oct 02, 2023 6.500 6.530 6.151 6.400 263,922 -0.09(-1.39%)
Sep 29, 2023 6.510 6.570 6.400 6.490 333,996 +0.18(+2.85%)
Sep 28, 2023 6.090 6.380 5.870 6.310 302,382 +0.24(+3.95%)
Sep 27, 2023 6.320 6.396 6.020 6.070 279,794 -0.19(-3.04%)
Sep 26, 2023 6.100 6.650 6.090 6.260 530,249 +0.16(+2.62%)
Sep 25, 2023 5.900 6.130 6.040 6.100 200,299 +0.13(+2.18%)
Sep 22, 2023 6.100 6.220 5.970 5.970 405,557 -0.15(-2.45%)
Sep 21, 2023 6.000 6.260 5.855 6.120 560,257 +0.01(+0.16%)
Sep 20, 2023 7.190 7.350 6.050 6.110 1,791,017 -1.19(-16.30%)
Sep 19, 2023 6.800 7.350 6.700 7.300 3,263,468 +0.22(+3.11%)
Sep 18, 2023 6.370 7.090 6.360 7.080 3,003,690 +0.58(+8.92%)
Sep 15, 2023 6.010 6.520 5.791 6.500 4,591,143 +0.40(+6.56%)
Sep 14, 2023 5.680 6.100 5.670 6.100 3,266,760 +0.40(+7.02%)
Sep 13, 2023 5.510 5.710 5.410 5.700 1,893,092 +0.12(+2.15%)
Sep 12, 2023 5.540 5.720 5.490 5.580 594,784 +0.02(+0.36%)
Sep 11, 2023 5.310 5.639 5.290 5.560 814,469 +0.26(+4.91%)
Sep 08, 2023 4.960 5.350 4.945 5.300 1,055,220 +0.35(+7.07%)
Sep 07, 2023 4.800 5.040 4.790 4.950 594,249 +0.05(+1.02%)
Sep 06, 2023 4.940 5.070 4.790 4.900 623,632 -0.05(-1.01%)
Sep 05, 2023 4.430 5.040 4.430 4.950 1,777,408 +0.55(+12.50%)
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.