Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 5.760 6.000 5.670 5.740 214,316 +0.02(+0.35%)
Nov 30, 2023 6.130 6.130 5.710 5.720 130,048 -0.30(-4.98%)
Nov 29, 2023 6.280 6.570 6.010 6.020 166,619 -0.12(-1.95%)
Nov 28, 2023 5.830 6.385 5.802 6.140 253,809 +0.32(+5.50%)
Nov 27, 2023 5.720 5.870 5.650 5.820 154,179 -0.03(-0.51%)
Nov 24, 2023 5.640 5.923 5.600 5.850 74,765 +0.27(+4.84%)
Nov 22, 2023 5.700 5.740 5.520 5.580 104,757 -0.01(-0.18%)
Nov 21, 2023 5.600 5.681 5.510 5.590 150,529 +0.01(+0.18%)
Nov 20, 2023 6.070 6.212 5.555 5.580 222,033 -0.41(-6.84%)
Nov 17, 2023 6.300 6.300 5.910 5.990 112,729 -0.19(-3.07%)
Nov 16, 2023 6.600 6.600 6.170 6.180 100,508 -0.43(-6.51%)
Nov 15, 2023 7.350 7.420 6.570 6.610 260,457 -0.69(-9.45%)
Nov 14, 2023 6.390 7.380 6.110 7.300 371,089 +1.24(+20.46%)
Nov 13, 2023 5.990 6.152 5.910 6.060 92,522 +0.04(+0.75%)
Nov 10, 2023 5.970 6.070 5.850 6.015 112,669 +0.06(+1.09%)
Nov 09, 2023 6.110 6.150 5.940 5.950 98,141 -0.09(-1.49%)
Nov 08, 2023 6.120 6.120 5.880 6.040 88,314 -0.06(-0.98%)
Nov 07, 2023 5.900 6.175 5.870 6.100 135,883 +0.15(+2.52%)
Nov 06, 2023 6.120 6.150 5.920 5.950 113,240 -0.16(-2.54%)
Nov 03, 2023 5.760 6.205 5.760 6.105 167,651 +0.52(+9.21%)
Nov 02, 2023 5.470 5.733 5.460 5.590 95,071 +0.24(+4.49%)
Nov 01, 2023 5.500 5.510 5.220 5.350 67,875 -0.13(-2.37%)
Oct 31, 2023 5.410 5.590 5.310 5.480 93,971 +0.04(+0.74%)
Oct 30, 2023 5.450 5.740 5.250 5.440 151,658 -0.07(-1.27%)
Oct 27, 2023 5.700 5.720 5.490 5.510 100,726 -0.19(-3.33%)
Oct 26, 2023 5.610 5.889 5.600 5.700 77,483 +0.05(+0.88%)
Oct 25, 2023 5.770 5.771 5.468 5.650 205,607 -0.12(-2.08%)
Oct 24, 2023 6.130 6.200 5.710 5.770 200,520 -0.21(-3.51%)
Oct 23, 2023 6.200 6.270 5.950 5.980 161,909 -0.31(-4.93%)
Oct 20, 2023 6.660 6.700 6.210 6.290 166,413 -0.46(-6.81%)
Oct 19, 2023 6.720 6.886 6.640 6.750 59,424 +0.00(+0.00%)
Oct 18, 2023 7.100 7.100 6.730 6.750 94,643 -0.39(-5.46%)
Oct 17, 2023 7.120 7.300 7.050 7.140 67,230 -0.04(-0.56%)
Oct 16, 2023 7.220 7.370 7.070 7.180 84,906 +0.07(+0.98%)
Oct 13, 2023 7.000 7.230 6.900 7.110 101,716 +0.13(+1.86%)
Oct 12, 2023 7.150 7.164 6.779 6.980 74,579 -0.08(-1.13%)
Oct 11, 2023 7.720 7.960 6.970 7.060 261,248 -0.64(-8.31%)
Oct 10, 2023 6.930 7.765 6.930 7.700 106,635 +0.78(+11.27%)
Oct 09, 2023 6.910 7.100 6.800 6.920 73,271 -0.25(-3.49%)
Oct 06, 2023 6.820 7.250 6.790 7.170 80,817 +0.32(+4.67%)
Oct 05, 2023 6.950 7.039 6.780 6.850 98,322 -0.17(-2.42%)
Oct 04, 2023 7.110 7.133 6.960 7.020 93,562 -0.11(-1.54%)
Oct 03, 2023 7.020 7.190 6.950 7.130 75,384 +0.06(+0.85%)
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.