Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 5.680 5.820 5.202 5.460 77,171 -0.22(-3.87%)
Nov 29, 2024 5.950 6.000 5.540 5.680 124,462 -0.33(-5.49%)
Nov 27, 2024 6.440 6.440 5.758 6.010 118,719 -0.38(-5.95%)
Nov 26, 2024 6.410 7.480 6.050 6.390 374,897 -0.03(-0.47%)
Nov 25, 2024 6.130 6.650 6.070 6.420 94,149 +0.32(+5.25%)
Nov 22, 2024 6.530 6.744 6.100 6.100 86,455 -0.43(-6.58%)
Nov 21, 2024 6.330 6.750 6.160 6.530 84,997 +0.25(+3.98%)
Nov 20, 2024 6.200 6.350 6.100 6.280 47,328 +0.09(+1.45%)
Nov 19, 2024 5.670 6.190 5.640 6.190 118,043 +0.43(+7.47%)
Nov 18, 2024 6.050 6.423 5.670 5.760 65,987 -0.13(-2.21%)
Nov 15, 2024 7.210 7.280 5.620 5.890 168,401 -1.19(-16.81%)
Nov 14, 2024 7.150 7.650 7.020 7.080 213,584 -0.09(-1.26%)
Nov 13, 2024 5.620 8.750 5.560 7.170 1,144,294 +1.69(+30.84%)
Nov 12, 2024 5.040 5.630 5.000 5.480 482,359 +0.47(+9.38%)
Nov 11, 2024 4.640 5.100 4.330 5.010 487,294 +0.41(+8.91%)
Nov 08, 2024 4.420 4.880 4.240 4.600 711,878 -0.10(-2.13%)
Nov 07, 2024 5.600 5.820 4.070 4.700 31,921,036 +0.82(+21.13%)
Nov 06, 2024 4.000 4.000 3.810 3.880 23,842 -0.10(-2.39%)
Nov 05, 2024 3.610 4.000 3.568 3.975 44,121 +0.31(+8.31%)
Nov 04, 2024 3.660 3.670 3.410 3.670 32,215 +0.17(+4.86%)
Nov 01, 2024 3.570 3.580 3.481 3.500 43,965 +0.00(+0.00%)
Oct 31, 2024 3.810 3.880 3.500 3.500 150,933 -0.42(-10.71%)
Oct 30, 2024 3.600 3.970 3.491 3.920 282,243 +0.32(+8.89%)
Oct 29, 2024 3.620 3.759 3.560 3.600 16,568 -0.09(-2.44%)
Oct 28, 2024 3.670 3.690 3.534 3.690 17,349 +0.06(+1.65%)
Oct 25, 2024 3.750 3.750 3.440 3.630 46,502 -0.02(-0.55%)
Oct 24, 2024 3.720 3.990 3.520 3.650 39,040 +0.04(+1.11%)
Oct 23, 2024 3.480 3.640 3.470 3.610 36,244 +0.06(+1.69%)
Oct 22, 2024 3.590 3.650 3.350 3.550 95,840 +0.00(+0.00%)
Oct 21, 2024 3.800 3.840 3.500 3.550 61,830 -0.26(-6.82%)
Oct 18, 2024 4.170 4.230 3.638 3.810 175,970 -0.46(-10.77%)
Oct 17, 2024 4.170 4.370 4.020 4.270 29,832 +0.08(+1.91%)
Oct 16, 2024 4.040 4.190 3.860 4.190 24,005 +0.25(+6.35%)
Oct 15, 2024 4.350 4.355 3.850 3.940 75,184 -0.20(-4.83%)
Oct 14, 2024 3.670 4.150 3.666 4.140 73,670 +0.42(+11.29%)
Oct 11, 2024 3.660 3.720 3.580 3.720 8,570 +0.07(+1.92%)
Oct 10, 2024 3.550 3.750 3.550 3.650 15,522 -0.05(-1.35%)
Oct 09, 2024 3.660 3.780 3.610 3.700 23,678 +0.05(+1.37%)
Oct 08, 2024 3.730 3.786 3.610 3.650 23,688 -0.10(-2.67%)
Oct 07, 2024 3.740 3.790 3.670 3.750 21,175 +0.01(+0.27%)
Oct 04, 2024 3.700 3.923 3.642 3.740 37,920 -0.03(-0.80%)
Oct 03, 2024 3.830 3.900 3.680 3.770 19,111 -0.02(-0.53%)
Oct 02, 2024 3.640 3.850 3.640 3.790 25,797 +0.04(+1.07%)
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.