Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 5.890 6.020 5.800 6.010 18,201 +0.11(+1.86%)
Dec 05, 2024 6.040 6.150 5.890 5.900 32,776 -0.19(-3.12%)
Dec 04, 2024 5.930 6.110 5.920 6.090 19,052 +0.17(+2.87%)
Dec 03, 2024 6.030 6.030 5.900 5.920 25,173 -0.09(-1.50%)
Dec 02, 2024 6.190 6.190 5.880 6.010 47,676 -0.12(-1.96%)
Nov 29, 2024 6.040 6.220 6.040 6.130 5,218 +0.04(+0.66%)
Nov 27, 2024 6.030 6.210 6.030 6.090 8,167 +0.03(+0.50%)
Nov 26, 2024 6.220 6.220 5.950 6.060 28,270 -0.19(-3.04%)
Nov 25, 2024 6.380 6.480 6.200 6.250 46,776 -0.21(-3.33%)
Nov 22, 2024 6.250 6.530 6.140 6.465 20,512 +0.13(+2.13%)
Nov 21, 2024 5.960 6.430 5.960 6.330 65,236 +0.38(+6.39%)
Nov 20, 2024 5.940 5.980 5.910 5.950 12,949 +0.02(+0.34%)
Nov 19, 2024 5.980 5.980 5.910 5.930 9,385 -0.04(-0.67%)
Nov 18, 2024 5.990 6.070 5.920 5.970 12,916 +0.01(+0.17%)
Nov 15, 2024 5.950 6.080 5.620 5.960 34,731 -0.13(-2.13%)
Nov 14, 2024 6.010 6.100 5.930 6.090 19,353 +0.10(+1.67%)
Nov 13, 2024 6.020 6.025 5.900 5.990 12,251 -0.03(-0.50%)
Nov 12, 2024 6.080 6.100 5.990 6.020 23,868 -0.05(-0.82%)
Nov 11, 2024 6.120 6.150 5.990 6.070 22,857 -0.03(-0.49%)
Nov 08, 2024 6.160 6.160 6.097 6.100 6,786 +0.00(+0.00%)
Nov 07, 2024 6.020 6.190 6.000 6.100 16,029 +0.12(+2.01%)
Nov 06, 2024 6.300 6.300 5.880 5.980 18,972 +0.02(+0.34%)
Nov 05, 2024 5.420 6.100 5.420 5.960 27,611 +0.49(+8.96%)
Nov 04, 2024 5.460 5.585 5.410 5.470 19,808 +0.06(+1.11%)
Nov 01, 2024 5.485 5.485 5.335 5.410 6,663 +0.08(+1.50%)
Oct 31, 2024 5.480 5.480 5.290 5.330 7,176 -0.11(-2.02%)
Oct 30, 2024 5.270 5.475 5.245 5.440 15,648 +0.18(+3.42%)
Oct 29, 2024 5.580 5.725 5.250 5.260 18,043 -0.35(-6.24%)
Oct 28, 2024 5.780 5.809 5.610 5.610 17,030 -0.13(-2.26%)
Oct 25, 2024 5.850 5.855 5.650 5.740 44,500 -0.08(-1.37%)
Oct 24, 2024 5.820 5.910 5.630 5.820 59,998 -0.07(-1.19%)
Oct 23, 2024 5.780 5.902 5.630 5.890 37,877 +0.11(+1.90%)
Oct 22, 2024 5.710 5.805 5.440 5.780 37,277 +0.11(+1.94%)
Oct 21, 2024 5.440 5.725 5.440 5.670 39,010 +0.27(+5.00%)
Oct 18, 2024 5.300 5.550 5.250 5.400 38,048 +0.09(+1.69%)
Oct 17, 2024 5.330 5.370 5.285 5.310 5,460 +0.02(+0.38%)
Oct 16, 2024 5.460 5.460 5.260 5.290 6,621 -0.14(-2.58%)
Oct 15, 2024 5.500 5.505 5.420 5.430 53,022 +0.01(+0.18%)
Oct 14, 2024 5.180 5.455 5.180 5.420 80,158 +0.27(+5.24%)
Oct 11, 2024 5.060 5.235 5.060 5.150 63,434 +0.05(+0.98%)
Oct 10, 2024 4.930 5.150 4.930 5.100 50,686 +0.19(+3.87%)
Oct 09, 2024 4.850 4.984 4.720 4.910 52,766 +0.04(+0.82%)
Oct 08, 2024 4.650 4.910 4.650 4.870 50,718 +0.30(+6.56%)
Oct 07, 2024 4.670 4.800 4.570 4.570 36,433 -0.14(-2.97%)
Oct 04, 2024 4.750 4.825 4.710 4.710 44,460 -0.04(-0.84%)
Oct 03, 2024 4.640 4.780 4.600 4.750 30,542 +0.11(+2.37%)
Oct 02, 2024 4.600 4.700 4.549 4.640 9,419 -0.03(-0.64%)
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.