Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 4.190 4.190 3.950 3.970 87,430 -0.22(-5.25%)
Dec 04, 2024 4.210 4.320 4.130 4.190 97,359 -0.05(-1.18%)
Dec 03, 2024 4.160 4.330 4.130 4.240 134,248 -0.01(-0.24%)
Dec 02, 2024 4.050 4.390 4.050 4.250 188,314 +0.26(+6.52%)
Nov 29, 2024 3.930 4.020 3.910 3.990 59,738 +0.08(+2.05%)
Nov 27, 2024 3.990 4.010 3.900 3.910 100,362 -0.01(-0.26%)
Nov 26, 2024 3.950 3.950 3.852 3.920 66,726 -0.03(-0.76%)
Nov 25, 2024 4.010 4.100 3.950 3.950 120,272 -0.01(-0.25%)
Nov 22, 2024 3.970 4.060 3.940 3.960 110,149 +0.01(+0.25%)
Nov 21, 2024 3.800 3.990 3.800 3.950 79,907 +0.17(+4.36%)
Nov 20, 2024 3.950 3.950 3.760 3.785 40,367 -0.15(-3.69%)
Nov 19, 2024 3.790 3.980 3.751 3.930 76,639 +0.11(+2.88%)
Nov 18, 2024 3.810 3.900 3.740 3.820 95,030 +0.05(+1.33%)
Nov 15, 2024 3.810 3.900 3.680 3.770 112,296 +0.00(+0.00%)
Nov 14, 2024 3.720 3.790 3.690 3.770 83,067 +0.09(+2.45%)
Nov 13, 2024 3.600 3.730 3.600 3.680 291,067 +0.07(+1.94%)
Nov 12, 2024 3.480 3.640 3.410 3.610 203,616 +0.12(+3.44%)
Nov 11, 2024 3.520 3.520 3.430 3.490 117,292 -0.02(-0.57%)
Nov 08, 2024 3.500 3.570 3.450 3.510 134,987 -0.01(-0.28%)
Nov 07, 2024 3.730 3.750 3.520 3.520 87,160 -0.18(-4.86%)
Nov 06, 2024 3.610 3.830 3.538 3.700 235,525 +0.26(+7.56%)
Nov 05, 2024 3.370 3.480 3.250 3.440 125,870 +0.03(+0.88%)
Nov 04, 2024 3.210 3.420 2.935 3.410 307,673 +0.25(+7.74%)
Nov 01, 2024 3.140 3.250 3.140 3.165 85,401 +0.02(+0.48%)
Oct 31, 2024 3.400 3.400 3.145 3.150 205,531 -0.77(-19.64%)
Oct 30, 2024 3.930 4.020 3.910 3.920 111,007 +0.00(+0.00%)
Oct 29, 2024 3.930 3.930 3.840 3.920 66,382 -0.03(-0.76%)
Oct 28, 2024 4.000 4.070 3.890 3.950 120,580 +0.03(+0.77%)
Oct 25, 2024 4.000 4.020 3.920 3.920 59,660 -0.06(-1.51%)
Oct 24, 2024 4.040 4.040 3.960 3.980 81,845 -0.02(-0.50%)
Oct 23, 2024 4.010 4.020 3.920 4.000 25,379 -0.06(-1.48%)
Oct 22, 2024 4.100 4.190 4.040 4.060 65,876 -0.04(-0.98%)
Oct 21, 2024 4.170 4.233 4.060 4.100 66,647 -0.06(-1.44%)
Oct 18, 2024 4.110 4.170 4.080 4.160 46,863 +0.06(+1.46%)
Oct 17, 2024 4.230 4.250 4.090 4.100 65,212 -0.13(-3.07%)
Oct 16, 2024 4.060 4.240 4.000 4.230 133,794 +0.20(+4.96%)
Oct 15, 2024 3.950 4.110 3.940 4.030 80,164 +0.06(+1.51%)
Oct 14, 2024 3.840 3.990 3.820 3.970 44,503 +0.13(+3.39%)
Oct 11, 2024 3.690 3.850 3.650 3.840 46,462 +0.16(+4.35%)
Oct 10, 2024 3.690 3.710 3.610 3.680 33,048 -0.07(-1.87%)
Oct 09, 2024 3.760 3.863 3.712 3.750 48,482 -0.03(-0.79%)
Oct 08, 2024 3.800 3.820 3.700 3.780 51,698 -0.04(-1.05%)
Oct 07, 2024 3.970 4.030 3.750 3.820 50,922 -0.19(-4.74%)
Oct 04, 2024 3.840 4.010 3.785 4.010 51,412 +0.27(+7.22%)
Oct 03, 2024 3.960 3.970 3.740 3.740 95,829 -0.25(-6.27%)
Oct 02, 2024 3.820 4.010 3.820 3.990 46,980 +0.10(+2.57%)
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.