Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.870 1.870 1.800 1.850 711,094 -0.02(-1.07%)
Dec 05, 2024 1.850 1.875 1.820 1.870 1,477,335 +0.05(+2.75%)
Dec 04, 2024 1.840 1.840 1.790 1.820 816,220 -0.01(-0.55%)
Dec 03, 2024 1.750 1.830 1.725 1.830 1,631,629 +0.09(+5.17%)
Dec 02, 2024 1.730 1.760 1.725 1.740 1,351,490 +0.01(+0.58%)
Nov 29, 2024 1.660 1.730 1.634 1.730 506,995 +0.07(+4.22%)
Nov 27, 2024 1.610 1.690 1.600 1.660 1,283,520 +0.06(+3.75%)
Nov 26, 2024 1.660 1.665 1.580 1.600 643,981 -0.01(-0.62%)
Nov 25, 2024 1.550 1.665 1.550 1.610 1,271,282 +0.06(+3.87%)
Nov 22, 2024 1.610 1.610 1.520 1.550 624,512 -0.06(-3.73%)
Nov 21, 2024 1.570 1.620 1.550 1.610 574,333 +0.04(+2.55%)
Nov 20, 2024 1.600 1.670 1.560 1.570 1,124,950 -0.02(-1.26%)
Nov 19, 2024 1.730 1.730 1.570 1.590 1,583,594 -0.14(-8.09%)
Nov 18, 2024 1.820 1.840 1.650 1.730 3,902,417 +0.12(+7.45%)
Nov 15, 2024 1.550 1.640 1.545 1.610 541,948 +0.07(+4.55%)
Nov 14, 2024 1.490 1.570 1.488 1.540 571,930 +0.06(+4.05%)
Nov 13, 2024 1.490 1.505 1.460 1.480 556,644 +0.00(+0.00%)
Nov 12, 2024 1.510 1.515 1.480 1.480 359,613 -0.04(-2.63%)
Nov 11, 2024 1.540 1.540 1.500 1.520 267,887 +0.01(+0.66%)
Nov 08, 2024 1.540 1.540 1.490 1.510 296,007 -0.06(-3.82%)
Nov 07, 2024 1.550 1.580 1.540 1.570 541,301 +0.06(+3.97%)
Nov 06, 2024 1.510 1.530 1.490 1.510 500,892 -0.05(-3.21%)
Nov 05, 2024 1.550 1.580 1.520 1.560 599,175 +0.03(+1.96%)
Nov 04, 2024 1.580 1.580 1.520 1.530 322,910 +0.02(+1.32%)
Nov 01, 2024 1.540 1.580 1.510 1.510 388,588 -0.01(-0.66%)
Oct 31, 2024 1.570 1.590 1.480 1.520 1,176,614 -0.07(-4.40%)
Oct 30, 2024 1.610 1.630 1.590 1.590 389,131 -0.03(-1.85%)
Oct 29, 2024 1.650 1.650 1.620 1.620 240,252 -0.02(-1.22%)
Oct 28, 2024 1.630 1.690 1.620 1.640 790,772 +0.05(+3.14%)
Oct 25, 2024 1.570 1.610 1.570 1.590 315,974 +0.02(+1.27%)
Oct 24, 2024 1.570 1.580 1.560 1.570 239,992 -0.01(-0.63%)
Oct 23, 2024 1.630 1.630 1.560 1.580 626,706 -0.03(-1.86%)
Oct 22, 2024 1.570 1.620 1.550 1.610 457,951 +0.03(+1.90%)
Oct 21, 2024 1.570 1.590 1.535 1.580 600,134 +0.00(+0.00%)
Oct 18, 2024 1.610 1.621 1.580 1.580 377,060 +0.04(+2.60%)
Oct 17, 2024 1.580 1.600 1.525 1.540 337,986 -0.05(-3.14%)
Oct 16, 2024 1.550 1.605 1.545 1.590 375,112 +0.05(+3.25%)
Oct 15, 2024 1.620 1.620 1.520 1.540 967,972 -0.09(-5.52%)
Oct 14, 2024 1.660 1.661 1.620 1.630 786,113 -0.04(-2.40%)
Oct 11, 2024 1.670 1.680 1.640 1.670 751,733 +0.00(+0.00%)
Oct 10, 2024 1.700 1.705 1.655 1.670 762,771 -0.04(-2.34%)
Oct 09, 2024 1.680 1.740 1.670 1.710 647,848 +0.00(+0.00%)
Oct 08, 2024 1.700 1.750 1.670 1.710 1,734,750 -0.10(-5.52%)
Oct 07, 2024 1.900 1.940 1.790 1.810 2,402,923 -0.03(-1.63%)
Oct 04, 2024 1.830 1.845 1.780 1.840 1,039,728 +0.08(+4.55%)
Oct 03, 2024 1.750 1.820 1.750 1.760 1,044,285 -0.08(-4.35%)
Oct 02, 2024 1.870 1.870 1.780 1.840 2,519,698 +0.07(+3.95%)
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.