Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 4.660 4.777 3.880 4.090 129,582 -0.57(-12.23%)
Nov 19, 2024 4.380 4.740 4.330 4.660 50,009 +0.26(+5.91%)
Nov 18, 2024 4.610 4.650 4.300 4.400 47,190 -0.13(-2.87%)
Nov 15, 2024 4.630 4.800 4.340 4.530 82,121 -0.16(-3.41%)
Nov 14, 2024 4.910 5.195 4.520 4.690 75,516 -0.13(-2.70%)
Nov 13, 2024 5.110 5.200 4.650 4.820 123,391 -0.48(-9.06%)
Nov 12, 2024 5.450 5.790 5.060 5.300 36,723 -0.11(-2.03%)
Nov 11, 2024 5.660 5.790 5.320 5.410 41,441 -0.28(-4.92%)
Nov 08, 2024 6.040 6.040 5.510 5.690 95,497 -0.20(-3.40%)
Nov 07, 2024 5.690 5.970 5.540 5.890 50,746 +0.17(+2.97%)
Nov 06, 2024 5.970 5.970 5.550 5.720 43,576 -0.05(-0.87%)
Nov 05, 2024 5.770 5.984 5.580 5.770 23,117 +0.10(+1.76%)
Nov 04, 2024 6.220 6.320 5.670 5.670 58,460 -0.44(-7.20%)
Nov 01, 2024 6.380 6.500 5.950 6.110 24,612 -0.24(-3.78%)
Oct 31, 2024 6.280 6.460 6.020 6.350 41,234 +0.11(+1.76%)
Oct 30, 2024 6.380 6.480 6.070 6.240 38,670 -0.14(-2.19%)
Oct 29, 2024 5.860 6.380 5.769 6.380 50,822 +0.51(+8.69%)
Oct 28, 2024 5.430 5.870 5.430 5.870 75,145 +0.52(+9.72%)
Oct 25, 2024 5.230 5.630 5.230 5.350 48,293 +0.08(+1.52%)
Oct 24, 2024 5.400 5.410 5.000 5.270 72,444 -0.13(-2.41%)
Oct 23, 2024 5.480 5.610 5.200 5.400 37,754 -0.10(-1.82%)
Oct 22, 2024 5.770 5.790 5.190 5.500 38,711 -0.21(-3.68%)
Oct 21, 2024 5.550 5.710 5.350 5.710 39,560 +0.15(+2.70%)
Oct 18, 2024 5.320 5.630 5.310 5.560 57,388 +0.22(+4.12%)
Oct 17, 2024 5.600 5.640 5.180 5.340 64,479 -0.33(-5.82%)
Oct 16, 2024 5.850 5.930 5.600 5.670 37,421 -0.18(-3.08%)
Oct 15, 2024 5.810 6.099 5.640 5.850 67,107 +0.10(+1.74%)
Oct 14, 2024 5.610 5.990 5.600 5.750 76,455 +0.18(+3.23%)
Oct 11, 2024 5.550 5.780 5.360 5.570 31,923 +0.06(+1.09%)
Oct 10, 2024 5.850 5.990 5.430 5.510 66,155 -0.34(-5.81%)
Oct 09, 2024 5.200 5.950 5.200 5.850 125,561 +0.72(+14.04%)
Oct 08, 2024 5.390 5.540 5.100 5.130 50,582 -0.19(-3.57%)
Oct 07, 2024 5.300 5.840 5.150 5.320 158,325 +0.02(+0.38%)
Oct 04, 2024 5.000 5.300 4.770 5.300 126,103 +0.35(+7.07%)
Oct 03, 2024 5.000 5.190 4.630 4.950 63,507 +0.06(+1.23%)
Oct 02, 2024 4.600 5.300 4.470 4.890 83,562 +0.29(+6.30%)
Oct 01, 2024 4.600 4.690 4.500 4.600 55,395 +0.01(+0.22%)
Sep 30, 2024 4.550 4.740 4.380 4.590 96,731 -0.23(-4.77%)
Sep 27, 2024 4.580 4.840 4.570 4.820 35,907 +0.25(+5.47%)
Sep 26, 2024 4.610 4.910 4.530 4.570 33,130 -0.09(-1.93%)
Sep 25, 2024 4.460 4.700 4.340 4.660 85,223 +0.25(+5.67%)
Sep 24, 2024 4.540 4.610 4.230 4.410 46,027 -0.07(-1.56%)
Sep 23, 2024 5.000 5.030 4.460 4.480 93,969 -0.52(-10.40%)
Sep 20, 2024 5.250 5.300 4.920 5.000 62,478 -0.19(-3.66%)
Sep 19, 2024 5.150 5.290 4.920 5.190 124,364 +0.17(+3.39%)
Sep 18, 2024 5.250 5.460 4.890 5.020 106,216 -0.27(-5.10%)
Sep 17, 2024 5.710 5.890 4.890 5.290 193,670 -0.30(-5.37%)
Sep 16, 2024 6.700 6.830 5.510 5.590 200,219 -1.15(-17.06%)
Sep 13, 2024 6.430 6.740 6.260 6.740 40,690 +0.40(+6.31%)
Sep 12, 2024 6.150 6.390 5.820 6.340 39,681 +0.25(+4.11%)
Sep 11, 2024 5.920 6.140 5.500 6.090 68,388 +0.27(+4.64%)
Sep 10, 2024 6.000 6.100 5.700 5.820 62,963 +0.07(+1.22%)
Sep 09, 2024 5.950 5.950 5.732 5.750 63,875 -0.18(-3.04%)
Sep 06, 2024 6.220 6.220 5.700 5.930 57,362 -0.38(-6.02%)
Sep 05, 2024 6.660 6.900 6.220 6.310 143,034 -0.35(-5.26%)
Sep 04, 2024 6.000 6.700 5.680 6.660 124,569 +0.74(+12.50%)
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.