Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.830 2.990 2.705 2.870 4,616,437 +0.08(+2.87%)
Nov 29, 2023 2.700 2.990 2.700 2.790 6,595,287 +0.19(+7.31%)
Nov 28, 2023 2.450 2.620 2.330 2.600 4,642,485 +0.20(+8.33%)
Nov 27, 2023 2.600 2.611 2.400 2.400 4,698,006 -0.20(-7.69%)
Nov 24, 2023 2.680 2.695 2.600 2.600 1,559,645 -0.06(-2.26%)
Nov 22, 2023 2.700 2.730 2.640 2.660 2,492,002 +0.02(+0.76%)
Nov 21, 2023 2.870 2.870 2.610 2.640 5,678,466 -0.26(-8.97%)
Nov 20, 2023 3.000 3.060 2.825 2.900 4,613,245 -0.08(-2.68%)
Nov 17, 2023 2.970 2.980 2.800 2.980 3,719,259 +0.08(+2.76%)
Nov 16, 2023 3.190 3.190 2.870 2.900 4,237,839 -0.34(-10.49%)
Nov 15, 2023 3.120 3.350 3.080 3.240 5,240,842 +0.19(+6.23%)
Nov 14, 2023 2.780 3.090 2.730 3.050 6,025,916 +0.42(+15.97%)
Nov 13, 2023 2.800 2.800 2.530 2.630 7,461,107 -0.20(-7.07%)
Nov 10, 2023 3.100 3.110 2.820 2.830 6,027,726 -0.28(-9.00%)
Nov 09, 2023 3.320 3.405 3.090 3.110 3,240,972 -0.17(-5.18%)
Nov 08, 2023 3.480 3.480 3.280 3.280 3,658,839 -0.20(-5.75%)
Nov 07, 2023 3.380 3.540 3.350 3.480 3,098,710 +0.07(+2.05%)
Nov 06, 2023 3.690 3.760 3.290 3.410 4,662,749 -0.26(-7.08%)
Nov 03, 2023 3.400 3.845 3.270 3.670 9,303,977 +0.15(+4.26%)
Nov 02, 2023 3.410 3.623 3.410 3.520 6,034,778 +0.21(+6.34%)
Nov 01, 2023 3.340 3.365 3.160 3.310 2,960,310 -0.07(-2.07%)
Oct 31, 2023 3.150 3.400 3.150 3.380 3,339,353 +0.22(+6.96%)
Oct 30, 2023 3.110 3.250 3.000 3.160 3,933,170 +0.12(+3.95%)
Oct 27, 2023 3.350 3.350 3.000 3.040 4,378,034 -0.20(-6.17%)
Oct 26, 2023 3.240 3.390 3.110 3.240 4,663,095 +0.07(+2.21%)
Oct 25, 2023 3.300 3.320 3.160 3.170 3,665,498 -0.15(-4.52%)
Oct 24, 2023 3.440 3.580 3.300 3.320 3,844,622 -0.06(-1.78%)
Oct 23, 2023 3.320 3.530 3.180 3.380 3,693,691 +0.02(+0.60%)
Oct 20, 2023 3.570 3.630 3.340 3.360 5,497,120 -0.32(-8.70%)
Oct 19, 2023 3.780 3.880 3.665 3.680 2,574,496 -0.10(-2.65%)
Oct 18, 2023 3.990 4.030 3.700 3.780 3,414,896 -0.26(-6.44%)
Oct 17, 2023 3.790 4.070 3.760 4.040 4,585,977 +0.19(+4.94%)
Oct 16, 2023 3.970 3.990 3.790 3.850 2,247,202 +0.02(+0.52%)
Oct 13, 2023 3.970 4.050 3.800 3.830 2,779,268 -0.11(-2.79%)
Oct 12, 2023 4.180 4.210 3.935 3.940 2,533,813 -0.19(-4.60%)
Oct 11, 2023 4.200 4.300 4.003 4.130 2,912,480 -0.01(-0.24%)
Oct 10, 2023 3.750 4.150 3.720 4.140 4,380,912 +0.41(+10.99%)
Oct 09, 2023 3.830 3.940 3.570 3.730 3,823,394 -0.21(-5.33%)
Oct 06, 2023 3.590 4.030 3.580 3.940 4,785,112 +0.23(+6.20%)
Oct 05, 2023 3.670 3.860 3.529 3.710 3,698,831 -0.02(-0.54%)
Oct 04, 2023 3.720 3.800 3.500 3.730 5,496,589 +0.04(+1.08%)
Oct 03, 2023 3.800 3.850 3.650 3.690 4,974,420 -0.17(-4.40%)
Oct 02, 2023 4.250 4.250 3.830 3.860 6,154,941 -0.38(-8.96%)
Sep 29, 2023 4.290 4.420 4.160 4.240 3,848,878 +0.06(+1.44%)
Sep 28, 2023 4.090 4.210 3.910 4.180 4,942,501 +0.12(+2.96%)
Sep 27, 2023 4.130 4.250 3.950 4.060 3,581,750 -0.03(-0.73%)
Sep 26, 2023 4.170 4.350 4.020 4.090 3,492,503 -0.12(-2.85%)
Sep 25, 2023 4.270 4.338 4.160 4.210 3,016,715 -0.12(-2.77%)
Sep 22, 2023 4.510 4.620 4.270 4.330 2,976,587 -0.09(-2.04%)
Sep 21, 2023 4.650 4.720 4.410 4.420 3,336,309 -0.31(-6.55%)
Sep 20, 2023 4.960 5.150 4.675 4.730 3,399,458 -0.24(-4.83%)
Sep 19, 2023 4.680 5.070 4.640 4.970 4,286,360 +0.48(+10.69%)
Sep 18, 2023 4.820 4.840 4.490 4.490 3,058,927 -0.33(-6.85%)
Sep 15, 2023 5.000 5.040 4.755 4.820 3,354,640 -0.22(-4.37%)
Sep 14, 2023 4.770 5.065 4.770 5.040 5,390,531 +0.34(+7.23%)
Sep 13, 2023 4.920 4.985 4.700 4.700 3,107,440 -0.31(-6.19%)
Sep 12, 2023 4.680 5.040 4.640 5.010 2,963,724 +0.30(+6.37%)
Sep 11, 2023 4.790 4.860 4.600 4.710 3,681,204 -0.07(-1.46%)
Sep 08, 2023 5.010 5.060 4.700 4.780 4,681,193 -0.06(-1.24%)
Sep 07, 2023 4.580 4.855 4.460 4.840 3,014,727 +0.17(+3.64%)
Sep 06, 2023 4.770 4.840 4.580 4.670 5,432,738 -0.34(-6.79%)
Sep 05, 2023 5.090 5.160 4.980 5.010 3,590,521 -0.14(-2.72%)
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.