Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.626 4.761 4.425 4.530 21,851 -0.08(-1.63%)
Nov 29, 2023 4.200 4.794 4.200 4.605 31,059 -0.08(-1.73%)
Nov 28, 2023 4.932 4.932 4.560 4.686 7,905 +0.08(+1.69%)
Nov 27, 2023 4.890 5.100 4.608 4.608 21,324 -0.02(-0.39%)
Nov 24, 2023 4.638 4.875 4.500 4.626 11,300 +0.11(+2.32%)
Nov 22, 2023 4.938 4.938 4.518 4.521 28,899 -0.25(-5.22%)
Nov 21, 2023 5.379 5.379 4.770 4.770 12,258 -0.38(-7.34%)
Nov 20, 2023 5.100 5.298 4.650 5.148 31,962 +0.33(+6.78%)
Nov 17, 2023 4.950 5.097 4.575 4.821 27,858 -0.13(-2.61%)
Nov 16, 2023 5.166 5.358 4.800 4.950 53,017 -0.40(-7.41%)
Nov 15, 2023 5.400 5.736 5.148 5.346 29,910 -0.26(-4.71%)
Nov 14, 2023 5.646 5.910 5.490 5.610 17,314 -0.33(-5.56%)
Nov 13, 2023 6.300 6.540 5.550 5.940 21,482 +0.54(+10.00%)
Nov 10, 2023 5.592 5.640 5.133 5.400 20,619 -0.19(-3.43%)
Nov 09, 2023 6.180 6.180 5.475 5.592 18,681 -0.32(-5.38%)
Nov 08, 2023 5.886 5.997 5.709 5.910 7,182 +0.00(+0.00%)
Nov 07, 2023 6.000 6.144 5.739 5.910 13,738 -0.08(-1.35%)
Nov 06, 2023 6.150 6.150 5.940 5.991 11,994 -0.03(-0.45%)
Nov 03, 2023 6.240 6.240 5.100 6.018 36,847 +0.12(+2.09%)
Nov 02, 2023 6.120 6.120 5.511 5.895 23,066 +0.38(+6.79%)
Nov 01, 2023 6.060 6.174 5.400 5.520 54,884 -0.64(-10.42%)
Oct 31, 2023 6.162 6.450 6.150 6.162 18,788 -0.05(-0.77%)
Oct 30, 2023 6.570 6.600 6.078 6.210 14,939 -0.08(-1.33%)
Oct 27, 2023 6.627 6.627 6.165 6.294 12,501 -0.33(-5.02%)
Oct 26, 2023 6.528 6.870 6.240 6.627 12,549 +0.10(+1.52%)
Oct 25, 2023 6.636 6.900 6.180 6.528 21,438 -0.17(-2.55%)
Oct 24, 2023 6.600 6.894 6.330 6.699 19,865 +0.24(+3.76%)
Oct 23, 2023 6.570 6.675 6.240 6.456 10,051 +0.19(+2.97%)
Oct 20, 2023 6.000 6.630 6.000 6.270 28,798 +0.26(+4.29%)
Oct 19, 2023 6.600 6.699 6.003 6.012 18,813 -0.39(-6.14%)
Oct 18, 2023 6.900 7.050 6.330 6.405 13,748 -0.19(-2.95%)
Oct 17, 2023 6.123 7.167 6.105 6.600 45,912 +0.55(+9.07%)
Oct 16, 2023 6.060 6.255 6.000 6.051 9,243 -0.01(-0.15%)
Oct 13, 2023 6.300 6.300 6.000 6.060 10,541 -0.23(-3.72%)
Oct 12, 2023 6.153 6.294 6.057 6.294 14,173 +0.22(+3.71%)
Oct 11, 2023 6.000 6.330 6.000 6.069 18,546 -0.25(-4.03%)
Oct 10, 2023 6.150 6.330 6.000 6.324 19,588 +0.41(+7.01%)
Oct 09, 2023 6.045 6.051 5.805 5.910 7,990 -0.18(-2.96%)
Oct 06, 2023 5.811 6.300 5.805 6.090 16,264 +0.39(+6.84%)
Oct 05, 2023 5.910 6.000 5.700 5.700 14,381 -0.21(-3.55%)
Oct 04, 2023 5.850 6.216 5.550 5.910 25,367 -0.06(-1.01%)
Oct 03, 2023 6.000 6.153 5.850 5.970 18,241 -0.06(-1.00%)
Oct 02, 2023 6.300 6.270 5.970 6.030 34,021 -0.27(-4.29%)
Sep 29, 2023 6.000 6.300 6.000 6.300 10,910 +0.29(+4.74%)
Sep 28, 2023 6.060 6.147 6.000 6.015 23,100 +0.01(+0.25%)
Sep 27, 2023 6.033 6.300 6.000 6.000 27,825 -0.19(-3.01%)
Sep 26, 2023 6.000 6.426 6.000 6.186 22,498 +0.19(+3.10%)
Sep 25, 2023 6.105 6.060 6.000 6.000 20,476 +0.00(+0.00%)
Sep 22, 2023 6.063 6.276 6.000 6.000 23,682 -0.09(-1.53%)
Sep 21, 2023 6.567 6.567 6.000 6.093 35,396 -0.25(-3.93%)
Sep 20, 2023 6.216 6.600 6.153 6.342 22,300 +0.12(+1.88%)
Sep 19, 2023 6.000 6.225 5.880 6.225 20,518 +0.22(+3.75%)
Sep 18, 2023 6.447 6.564 6.000 6.000 36,928 -0.60(-9.09%)
Sep 15, 2023 7.500 7.515 6.600 6.600 70,324 -0.60(-8.33%)
Sep 14, 2023 7.266 7.494 7.110 7.200 16,330 +0.11(+1.52%)
Sep 13, 2023 7.140 7.839 7.020 7.092 25,146 +0.07(+0.98%)
Sep 12, 2023 7.200 7.347 6.963 7.023 18,364 -0.30(-4.06%)
Sep 11, 2023 6.933 7.458 6.900 7.320 20,777 -0.02(-0.33%)
Sep 08, 2023 7.563 7.563 6.600 7.344 63,258 -0.21(-2.78%)
Sep 07, 2023 7.500 7.800 7.395 7.554 27,536 -0.16(-2.02%)
Sep 06, 2023 8.370 8.370 7.650 7.710 32,106 -0.57(-6.88%)
Sep 05, 2023 7.800 8.550 7.563 8.280 32,271 +0.44(+5.63%)
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.