Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 5.360 5.360 4.710 5.100 8,087 +0.10(+2.00%)
Dec 05, 2024 4.890 5.000 4.514 5.000 2,358 +0.11(+2.25%)
Dec 04, 2024 5.110 5.110 4.790 4.890 4,516 -0.03(-0.61%)
Dec 03, 2024 5.160 5.325 4.890 4.920 4,107 -0.56(-10.22%)
Dec 02, 2024 5.380 5.705 5.170 5.480 6,015 +0.14(+2.62%)
Nov 29, 2024 4.440 5.490 4.440 5.340 7,588 +0.41(+8.32%)
Nov 27, 2024 4.720 4.930 4.720 4.930 5,608 +0.22(+4.78%)
Nov 26, 2024 5.060 5.330 4.450 4.705 18,158 -0.34(-6.83%)
Nov 25, 2024 4.910 5.450 4.830 5.050 10,515 -0.04(-0.79%)
Nov 22, 2024 4.973 5.383 4.900 5.090 15,989 -0.07(-1.36%)
Nov 21, 2024 5.590 5.904 5.030 5.160 10,307 -0.40(-7.18%)
Nov 20, 2024 5.470 5.600 5.150 5.559 1,705 +0.51(+10.07%)
Nov 19, 2024 5.160 5.530 4.840 5.050 19,708 -0.25(-4.71%)
Nov 18, 2024 5.400 5.966 5.300 5.300 7,750 +0.00(+0.00%)
Nov 15, 2024 5.350 5.925 5.300 5.300 7,230 -0.20(-3.64%)
Nov 14, 2024 5.970 6.410 4.980 5.500 28,557 -0.50(-8.33%)
Nov 13, 2024 6.050 6.250 5.500 6.000 47,260 -0.30(-4.76%)
Nov 12, 2024 6.700 6.700 6.010 6.300 19,602 +0.20(+3.28%)
Nov 11, 2024 6.770 6.770 5.780 6.100 61,952 +0.10(+1.67%)
Nov 08, 2024 5.750 6.000 5.700 6.000 20,844 +0.20(+3.45%)
Nov 07, 2024 6.750 6.750 5.610 5.800 22,421 -0.30(-4.92%)
Nov 06, 2024 6.200 6.470 5.760 6.100 4,669 -0.58(-8.68%)
Nov 05, 2024 6.500 6.770 6.495 6.680 2,142 -0.13(-1.91%)
Nov 04, 2024 5.750 7.120 5.180 6.810 10,910 +0.58(+9.31%)
Nov 01, 2024 6.020 6.750 6.020 6.230 11,585 +0.00(+0.00%)
Oct 31, 2024 6.140 6.750 6.140 6.230 1,436 -0.34(-5.18%)
Oct 30, 2024 6.631 6.631 6.202 6.570 3,832 +0.00(+0.06%)
Oct 29, 2024 6.566 6.566 6.566 6.566 191 +0.17(+2.60%)
Oct 28, 2024 6.700 6.710 6.300 6.400 4,670 -0.30(-4.48%)
Oct 25, 2024 7.230 7.230 6.600 6.700 13,475 -0.30(-4.29%)
Oct 24, 2024 7.690 7.690 6.600 7.000 2,772 -0.10(-1.41%)
Oct 23, 2024 7.710 7.853 6.800 7.100 23,007 -0.60(-7.79%)
Oct 22, 2024 7.840 8.200 7.130 7.700 35,405 +0.35(+4.76%)
Oct 21, 2024 6.730 7.990 6.730 7.350 65,218 +0.79(+12.13%)
Oct 18, 2024 6.940 6.950 6.430 6.555 3,925 +0.05(+0.69%)
Oct 17, 2024 5.620 7.231 5.620 6.510 45,041 +0.89(+15.94%)
Oct 16, 2024 5.170 5.990 5.160 5.615 25,093 +0.18(+3.24%)
Oct 15, 2024 5.370 5.700 5.370 5.439 2,075 -0.47(-7.97%)
Oct 14, 2024 5.720 5.910 5.370 5.910 7,184 +0.00(+0.00%)
Oct 11, 2024 5.520 5.910 5.520 5.910 1,295 +0.34(+6.10%)
Oct 10, 2024 5.787 6.205 5.570 5.570 9,178 -0.18(-3.13%)
Oct 09, 2024 5.860 6.420 5.640 5.750 9,798 +0.25(+4.55%)
Oct 08, 2024 5.150 5.500 5.150 5.500 5,300 +0.40(+7.84%)
Oct 07, 2024 5.180 5.176 4.990 5.100 1,686 -0.11(-2.11%)
Oct 04, 2024 5.359 5.485 5.210 5.210 6,534 -0.30(-5.44%)
Oct 03, 2024 5.588 5.685 5.510 5.510 5,828 -0.29(-5.00%)
Oct 02, 2024 5.610 5.800 5.610 5.800 1,444 +0.04(+0.76%)
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.