Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 3.810 4.100 3.750 3.890 4,014,717 -0.06(-1.52%)
Dec 11, 2024 3.910 3.978 3.535 3.950 5,623,948 +0.08(+2.07%)
Dec 10, 2024 3.643 3.959 3.470 3.870 8,118,149 -0.17(-4.21%)
Dec 09, 2024 4.440 4.500 3.950 4.040 10,251,238 -0.12(-2.88%)
Dec 06, 2024 4.190 4.300 4.045 4.160 4,684,012 +0.07(+1.71%)
Dec 05, 2024 4.130 4.150 3.755 4.090 8,451,655 -0.08(-1.92%)
Dec 04, 2024 4.520 4.530 4.110 4.170 8,290,078 -0.23(-5.23%)
Dec 03, 2024 4.610 4.990 4.270 4.400 15,612,968 -0.11(-2.44%)
Dec 02, 2024 4.200 4.590 4.070 4.510 13,280,923 +0.58(+14.76%)
Nov 29, 2024 3.900 4.005 3.810 3.930 2,927,629 +0.11(+2.88%)
Nov 27, 2024 3.710 3.850 3.640 3.820 3,135,390 +0.14(+3.80%)
Nov 26, 2024 3.730 3.890 3.650 3.680 4,590,643 -0.10(-2.65%)
Nov 25, 2024 3.740 3.840 3.512 3.780 6,487,900 +0.27(+7.69%)
Nov 22, 2024 3.380 3.540 3.300 3.510 5,033,874 +0.19(+5.72%)
Nov 21, 2024 3.220 3.410 3.170 3.320 4,999,878 +0.18(+5.73%)
Nov 20, 2024 3.200 3.240 3.065 3.140 2,642,630 -0.04(-1.26%)
Nov 19, 2024 2.970 3.190 2.940 3.180 3,003,526 +0.13(+4.26%)
Nov 18, 2024 2.980 3.090 2.930 3.050 2,924,245 +0.12(+4.10%)
Nov 15, 2024 3.030 3.040 2.720 2.930 4,217,841 -0.07(-2.33%)
Nov 14, 2024 3.230 3.300 2.965 3.000 5,401,926 +0.00(+0.00%)
Nov 13, 2024 2.700 3.190 2.690 3.000 7,932,793 +0.37(+14.07%)
Nov 12, 2024 2.580 2.660 2.540 2.630 1,760,403 +0.02(+0.77%)
Nov 11, 2024 2.590 2.630 2.460 2.610 2,730,928 +0.10(+3.98%)
Nov 08, 2024 2.520 2.560 2.470 2.510 1,505,244 -0.02(-0.79%)
Nov 07, 2024 2.470 2.570 2.400 2.530 1,976,377 +0.06(+2.43%)
Nov 06, 2024 2.410 2.500 2.330 2.470 2,790,683 +0.15(+6.47%)
Nov 05, 2024 2.220 2.320 2.201 2.320 1,416,604 +0.11(+4.98%)
Nov 04, 2024 2.270 2.320 2.185 2.210 1,640,659 -0.06(-2.64%)
Nov 01, 2024 2.260 2.300 2.230 2.270 1,417,340 +0.06(+2.71%)
Oct 31, 2024 2.330 2.380 2.195 2.210 1,588,716 -0.14(-5.96%)
Oct 30, 2024 2.370 2.460 2.350 2.350 1,359,434 -0.03(-1.26%)
Oct 29, 2024 2.350 2.400 2.320 2.380 1,192,272 +0.02(+0.85%)
Oct 28, 2024 2.300 2.380 2.300 2.360 1,710,880 +0.06(+2.61%)
Oct 25, 2024 2.340 2.380 2.285 2.300 1,139,714 -0.01(-0.43%)
Oct 24, 2024 2.300 2.395 2.280 2.310 1,815,064 +0.03(+1.32%)
Oct 23, 2024 2.290 2.319 2.251 2.280 880,196 -0.03(-1.30%)
Oct 22, 2024 2.290 2.330 2.270 2.310 1,417,328 +0.03(+1.32%)
Oct 21, 2024 2.320 2.340 2.220 2.280 1,802,867 -0.04(-1.72%)
Oct 18, 2024 2.320 2.350 2.270 2.320 1,312,937 +0.02(+0.87%)
Oct 17, 2024 2.370 2.380 2.280 2.300 1,302,891 -0.05(-2.13%)
Oct 16, 2024 2.270 2.360 2.230 2.350 2,468,695 +0.10(+4.44%)
Oct 15, 2024 2.270 2.335 2.225 2.250 1,757,959 -0.02(-0.88%)
Oct 14, 2024 2.300 2.360 2.255 2.270 1,407,481 +0.01(+0.44%)
Oct 11, 2024 2.100 2.280 2.095 2.260 1,474,017 +0.16(+7.62%)
Oct 10, 2024 2.090 2.120 2.060 2.100 1,567,193 -0.04(-1.87%)
Oct 09, 2024 2.120 2.155 2.080 2.140 1,652,426 +0.00(+0.00%)
Oct 08, 2024 2.260 2.260 2.140 2.140 1,837,244 -0.12(-5.31%)
Oct 07, 2024 2.250 2.260 2.190 2.260 1,472,719 +0.02(+0.89%)
Oct 04, 2024 2.220 2.290 2.220 2.240 2,368,726 +0.03(+1.36%)
Oct 03, 2024 2.200 2.265 2.180 2.210 1,119,195 -0.03(-1.34%)
Oct 02, 2024 2.170 2.270 2.160 2.240 1,837,922 +0.04(+1.82%)
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.