Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.060 6.200 5.785 5.950 330,619 -0.08(-1.33%)
Nov 29, 2023 6.070 6.380 6.015 6.030 267,123 +0.08(+1.34%)
Nov 28, 2023 5.650 5.990 5.610 5.950 591,247 +0.28(+4.94%)
Nov 27, 2023 5.680 5.860 5.635 5.670 433,120 -0.14(-2.41%)
Nov 24, 2023 5.740 5.810 5.740 5.810 49,535 +0.06(+1.04%)
Nov 22, 2023 5.680 5.780 5.580 5.750 118,597 +0.12(+2.13%)
Nov 21, 2023 5.830 5.890 5.630 5.630 116,756 -0.28(-4.74%)
Nov 20, 2023 5.740 5.950 5.730 5.910 174,556 +0.24(+4.23%)
Nov 17, 2023 5.400 5.690 5.070 5.670 508,188 -0.03(-0.53%)
Nov 16, 2023 5.820 5.880 5.650 5.700 194,905 -0.20(-3.39%)
Nov 15, 2023 5.760 6.195 5.740 5.900 277,774 +0.24(+4.24%)
Nov 14, 2023 5.400 5.670 5.366 5.660 282,862 +0.47(+9.06%)
Nov 13, 2023 5.820 5.860 5.085 5.190 330,764 -0.74(-12.48%)
Nov 10, 2023 5.300 6.050 5.140 5.930 394,411 +0.09(+1.54%)
Nov 09, 2023 6.180 6.180 5.830 5.840 128,468 -0.27(-4.42%)
Nov 08, 2023 6.110 6.140 5.970 6.110 131,389 +0.04(+0.66%)
Nov 07, 2023 6.000 6.240 6.000 6.070 168,709 +0.08(+1.34%)
Nov 06, 2023 6.080 6.080 5.870 5.990 160,829 -0.03(-0.50%)
Nov 03, 2023 6.060 6.170 6.000 6.020 203,690 +0.09(+1.52%)
Nov 02, 2023 5.650 5.980 5.560 5.930 263,703 +0.41(+7.43%)
Nov 01, 2023 5.630 5.630 5.400 5.520 161,014 -0.09(-1.60%)
Oct 31, 2023 5.620 5.676 5.540 5.610 120,651 +0.02(+0.36%)
Oct 30, 2023 5.780 5.800 5.580 5.590 180,098 -0.16(-2.78%)
Oct 27, 2023 5.840 5.840 5.700 5.750 155,358 -0.03(-0.52%)
Oct 26, 2023 5.710 5.880 5.650 5.780 188,441 +0.09(+1.58%)
Oct 25, 2023 5.810 5.810 5.610 5.690 171,071 -0.17(-2.90%)
Oct 24, 2023 5.800 5.980 5.710 5.860 167,354 +0.16(+2.81%)
Oct 23, 2023 5.690 5.790 5.530 5.700 197,161 -0.05(-0.87%)
Oct 20, 2023 5.750 5.850 5.650 5.750 203,672 +0.03(+0.52%)
Oct 19, 2023 5.780 5.850 5.680 5.720 165,149 -0.06(-1.04%)
Oct 18, 2023 5.790 5.880 5.730 5.780 175,184 -0.10(-1.70%)
Oct 17, 2023 5.750 6.090 5.750 5.880 179,921 +0.05(+0.86%)
Oct 16, 2023 5.690 5.920 5.679 5.830 228,815 +0.22(+3.92%)
Oct 13, 2023 5.720 5.720 5.490 5.610 282,679 -0.11(-1.92%)
Oct 12, 2023 5.990 5.990 5.720 5.720 234,634 -0.25(-4.19%)
Oct 11, 2023 6.320 6.390 5.950 5.970 189,554 -0.33(-5.24%)
Oct 10, 2023 6.150 6.418 6.150 6.300 162,560 +0.20(+3.28%)
Oct 09, 2023 6.210 6.300 6.020 6.100 443,969 -0.20(-3.17%)
Oct 06, 2023 6.190 6.400 6.190 6.300 223,276 +0.04(+0.64%)
Oct 05, 2023 6.350 6.350 6.192 6.260 185,475 -0.13(-2.03%)
Oct 04, 2023 6.540 6.600 6.360 6.390 157,096 -0.12(-1.84%)
Oct 03, 2023 6.730 6.820 6.470 6.510 194,994 -0.28(-4.12%)
Oct 02, 2023 6.660 6.830 6.650 6.790 197,993 +0.15(+2.26%)
Sep 29, 2023 6.800 6.810 6.530 6.640 226,588 -0.08(-1.19%)
Sep 28, 2023 6.620 6.810 6.470 6.720 318,034 -0.02(-0.30%)
Sep 27, 2023 6.500 6.800 6.460 6.740 277,865 +0.31(+4.82%)
Sep 26, 2023 6.660 6.713 6.390 6.430 165,254 -0.32(-4.74%)
Sep 25, 2023 6.480 6.769 6.687 6.750 265,170 +0.18(+2.74%)
Sep 22, 2023 6.960 6.960 6.560 6.570 227,047 -0.36(-5.19%)
Sep 21, 2023 7.180 7.180 6.750 6.930 411,460 -0.38(-5.20%)
Sep 20, 2023 6.490 7.350 6.430 7.310 759,673 +0.77(+11.77%)
Sep 19, 2023 6.510 6.630 6.370 6.540 241,860 -0.10(-1.51%)
Sep 18, 2023 6.380 6.740 6.380 6.640 307,879 +0.26(+4.08%)
Sep 15, 2023 6.900 6.920 6.272 6.380 978,165 -0.65(-9.25%)
Sep 14, 2023 7.230 7.370 6.740 7.030 750,963 -0.72(-9.29%)
Sep 13, 2023 7.520 7.800 7.180 7.750 323,954 +0.08(+1.04%)
Sep 12, 2023 7.010 7.730 6.825 7.670 971,312 -1.81(-19.09%)
Sep 11, 2023 9.550 9.605 9.410 9.480 168,876 +0.00(+0.00%)
Sep 08, 2023 9.570 9.660 9.380 9.480 114,402 -0.08(-0.84%)
Sep 07, 2023 9.480 9.590 9.420 9.560 98,509 -0.11(-1.14%)
Sep 06, 2023 9.710 9.840 9.500 9.670 116,573 -0.09(-0.92%)
Sep 05, 2023 9.330 9.800 9.330 9.760 131,176 +0.33(+3.50%)
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.