Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.060 2.257 1.925 2.060 13,417 +0.06(+3.00%)
Nov 26, 2024 2.020 2.060 1.946 2.000 10,775 -0.05(-2.44%)
Nov 25, 2024 1.990 2.060 1.820 2.050 27,033 +0.10(+5.03%)
Nov 22, 2024 1.860 2.062 1.860 1.952 20,692 +0.09(+5.11%)
Nov 21, 2024 1.750 1.936 1.720 1.857 38,517 +0.13(+7.64%)
Nov 20, 2024 1.720 1.840 1.665 1.725 66,704 -0.04(-2.53%)
Nov 19, 2024 2.060 2.180 1.580 1.770 67,321 -0.29(-14.08%)
Nov 18, 2024 2.200 2.340 2.060 2.060 26,485 -0.14(-6.36%)
Nov 15, 2024 2.500 2.500 2.100 2.200 22,477 +0.00(+0.00%)
Nov 14, 2024 2.740 2.760 2.140 2.200 42,904 -0.32(-12.70%)
Nov 13, 2024 2.500 2.790 2.497 2.520 57,638 -0.11(-4.18%)
Nov 12, 2024 2.700 2.870 2.603 2.630 8,446 -0.05(-1.87%)
Nov 11, 2024 2.810 2.880 2.550 2.680 12,388 -0.17(-5.96%)
Nov 08, 2024 2.870 2.944 2.670 2.850 12,453 +0.04(+1.47%)
Nov 07, 2024 2.765 2.850 2.765 2.809 5,425 +0.03(+1.03%)
Nov 06, 2024 2.710 2.780 2.687 2.780 12,826 +0.16(+6.11%)
Nov 05, 2024 2.655 2.706 2.600 2.620 12,353 -0.03(-1.13%)
Nov 04, 2024 2.610 2.731 2.610 2.650 10,342 +0.02(+0.76%)
Nov 01, 2024 2.740 2.882 2.630 2.630 10,348 +0.01(+0.38%)
Oct 31, 2024 2.790 2.830 2.620 2.620 17,152 -0.09(-3.50%)
Oct 30, 2024 2.570 2.715 2.565 2.715 39,716 +0.06(+2.18%)
Oct 29, 2024 2.920 2.945 2.657 2.657 18,431 -0.25(-8.69%)
Oct 28, 2024 2.870 2.987 2.870 2.910 15,955 +0.05(+1.75%)
Oct 25, 2024 2.980 3.016 2.860 2.860 13,189 -0.05(-1.72%)
Oct 24, 2024 2.970 3.059 2.910 2.910 20,514 -0.08(-2.68%)
Oct 23, 2024 3.000 3.053 2.940 2.990 10,749 -0.01(-0.33%)
Oct 22, 2024 2.960 3.123 2.921 3.000 21,136 +0.01(+0.33%)
Oct 21, 2024 3.080 3.130 2.990 2.990 23,802 -0.03(-0.89%)
Oct 18, 2024 3.030 3.130 3.017 3.017 9,988 -0.00(-0.10%)
Oct 17, 2024 3.140 3.150 3.020 3.020 9,770 -0.12(-3.82%)
Oct 16, 2024 2.896 3.150 2.896 3.140 47,274 +0.12(+4.03%)
Oct 15, 2024 2.930 3.131 2.860 3.018 16,377 +0.01(+0.28%)
Oct 14, 2024 3.020 3.240 3.000 3.010 11,342 +0.01(+0.33%)
Oct 11, 2024 3.010 3.070 2.950 3.000 11,988 -0.07(-2.28%)
Oct 10, 2024 3.130 3.250 2.950 3.070 20,311 -0.06(-1.92%)
Oct 09, 2024 3.180 3.350 3.030 3.130 15,951 -0.02(-0.63%)
Oct 08, 2024 3.250 3.280 3.050 3.150 17,638 -0.13(-3.96%)
Oct 07, 2024 3.330 3.340 3.100 3.280 20,772 +0.00(+0.00%)
Oct 04, 2024 3.150 3.400 3.030 3.280 45,213 +0.27(+9.08%)
Oct 03, 2024 2.890 3.750 2.890 3.007 133,932 +0.10(+3.33%)
Oct 02, 2024 2.900 3.050 2.802 2.910 33,063 +0.04(+1.39%)
Oct 01, 2024 2.810 3.030 2.810 2.870 42,037 +0.07(+2.50%)
Sep 30, 2024 2.880 3.040 2.800 2.800 35,996 -0.08(-2.77%)
Sep 27, 2024 2.950 3.050 2.775 2.880 113,226 -0.08(-2.71%)
Sep 26, 2024 2.990 3.121 2.910 2.960 87,303 +0.01(+0.34%)
Sep 25, 2024 3.230 3.238 2.860 2.950 101,030 -0.33(-10.06%)
Sep 24, 2024 3.210 3.400 3.030 3.280 31,775 +0.07(+2.18%)
Sep 23, 2024 3.510 3.600 3.210 3.210 30,952 -0.27(-7.76%)
Sep 20, 2024 3.500 3.678 3.454 3.480 83,735 -0.07(-1.97%)
Sep 19, 2024 3.620 3.620 3.450 3.550 23,702 +0.03(+0.85%)
Sep 18, 2024 3.530 3.765 3.450 3.520 40,319 -0.01(-0.28%)
Sep 17, 2024 3.480 3.700 3.450 3.530 25,843 -0.01(-0.28%)
Sep 16, 2024 3.260 3.600 3.260 3.540 29,325 +0.10(+2.91%)
Sep 13, 2024 3.660 3.660 3.260 3.440 109,596 -0.06(-1.71%)
Sep 12, 2024 3.720 3.750 3.500 3.500 28,793 -0.01(-0.28%)
Sep 11, 2024 3.870 3.870 3.250 3.510 106,974 -0.24(-6.40%)
Sep 10, 2024 4.150 4.200 3.750 3.750 83,853 -0.42(-10.07%)
Sep 09, 2024 4.180 4.180 4.050 4.170 76,943 -0.01(-0.24%)
Sep 06, 2024 4.020 4.180 3.900 4.180 37,874 +0.18(+4.50%)
Sep 05, 2024 4.080 4.136 3.880 4.000 24,035 -0.12(-2.91%)
Sep 04, 2024 4.010 4.220 3.890 4.120 69,381 +0.16(+4.04%)
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.