Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 5.300 5.403 4.700 4.750 1,132,712 -0.48(-9.18%)
Nov 12, 2024 4.900 5.320 4.701 5.230 1,542,730 +0.31(+6.30%)
Nov 11, 2024 4.720 4.980 4.520 4.920 1,039,735 +0.37(+8.13%)
Nov 08, 2024 4.430 4.661 4.154 4.550 1,264,613 +0.23(+5.32%)
Nov 07, 2024 4.800 5.060 4.230 4.320 2,470,793 -1.26(-22.58%)
Nov 06, 2024 5.820 5.820 5.290 5.580 872,977 -0.06(-1.06%)
Nov 05, 2024 5.060 5.640 4.970 5.640 861,140 +0.64(+12.80%)
Nov 04, 2024 5.060 5.190 4.920 5.000 667,074 -0.09(-1.77%)
Nov 01, 2024 5.060 5.600 5.050 5.090 1,276,035 +0.04(+0.79%)
Oct 31, 2024 5.170 5.250 5.020 5.050 503,652 -0.14(-2.70%)
Oct 30, 2024 5.060 5.340 5.000 5.190 523,045 +0.06(+1.17%)
Oct 29, 2024 5.200 5.290 4.962 5.130 530,477 -0.04(-0.77%)
Oct 28, 2024 4.760 5.350 4.760 5.170 641,673 +0.46(+9.77%)
Oct 25, 2024 4.710 4.949 4.700 4.710 313,571 +0.01(+0.21%)
Oct 24, 2024 4.760 4.849 4.690 4.700 223,115 +0.01(+0.21%)
Oct 23, 2024 4.670 4.770 4.540 4.690 399,937 -0.01(-0.21%)
Oct 22, 2024 4.690 4.825 4.690 4.700 241,285 -0.07(-1.47%)
Oct 21, 2024 4.890 4.923 4.685 4.770 561,033 -0.10(-2.05%)
Oct 18, 2024 4.690 4.925 4.650 4.870 366,528 +0.25(+5.41%)
Oct 17, 2024 4.790 4.790 4.550 4.620 461,635 -0.16(-3.35%)
Oct 16, 2024 4.860 4.920 4.729 4.780 324,062 -0.09(-1.85%)
Oct 15, 2024 4.500 5.080 4.500 4.870 599,533 +0.30(+6.56%)
Oct 14, 2024 4.730 4.790 4.520 4.570 561,494 -0.16(-3.38%)
Oct 11, 2024 4.940 5.160 4.705 4.730 723,198 -0.21(-4.25%)
Oct 10, 2024 5.010 5.050 4.830 4.940 257,888 -0.11(-2.18%)
Oct 09, 2024 5.200 5.319 4.940 5.050 562,243 -0.16(-3.07%)
Oct 08, 2024 5.110 5.520 5.110 5.210 536,245 +0.10(+1.96%)
Oct 07, 2024 5.140 5.190 4.950 5.110 336,696 -0.08(-1.54%)
Oct 04, 2024 4.850 5.200 4.810 5.190 465,541 +0.36(+7.45%)
Oct 03, 2024 4.820 4.920 4.740 4.830 368,650 +0.01(+0.21%)
Oct 02, 2024 4.900 4.900 4.710 4.820 502,792 -0.11(-2.23%)
Oct 01, 2024 5.330 5.410 4.830 4.930 605,521 -0.45(-8.36%)
Sep 30, 2024 5.180 5.550 5.060 5.380 679,144 +0.16(+3.07%)
Sep 27, 2024 5.410 5.470 5.130 5.220 592,426 +0.06(+1.16%)
Sep 26, 2024 4.680 5.170 4.680 5.160 736,453 +0.50(+10.73%)
Sep 25, 2024 4.840 5.060 4.660 4.660 765,807 -0.18(-3.72%)
Sep 24, 2024 5.070 5.167 4.635 4.840 1,086,405 -0.23(-4.44%)
Sep 23, 2024 5.700 5.730 5.053 5.065 897,822 -0.67(-11.76%)
Sep 20, 2024 6.000 6.150 5.470 5.740 1,219,570 -0.19(-3.20%)
Sep 19, 2024 5.800 6.230 5.620 5.930 1,699,808 +0.41(+7.43%)
Sep 18, 2024 5.760 5.925 5.360 5.520 1,009,369 -0.15(-2.65%)
Sep 17, 2024 5.470 5.935 5.340 5.670 751,928 +0.15(+2.72%)
Sep 16, 2024 5.660 5.680 5.390 5.520 502,205 -0.17(-2.99%)
Sep 13, 2024 5.760 5.910 5.460 5.690 595,021 -0.04(-0.70%)
Sep 12, 2024 6.000 6.050 5.550 5.730 981,607 -0.22(-3.70%)
Sep 11, 2024 5.780 6.020 5.540 5.950 1,857,335 +0.18(+3.12%)
Sep 10, 2024 5.440 5.900 5.300 5.770 863,837 +0.45(+8.46%)
Sep 09, 2024 5.410 5.497 5.100 5.320 464,378 -0.05(-0.93%)
Sep 06, 2024 5.100 5.390 4.850 5.370 695,504 +0.21(+4.07%)
Sep 05, 2024 5.380 5.610 5.020 5.160 630,538 -0.23(-4.27%)
Sep 04, 2024 5.120 5.670 5.000 5.390 807,393 +0.17(+3.26%)
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.