Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 4.680 4.885 4.586 4.870 308,463 +0.31(+6.80%)
Oct 03, 2024 4.870 4.895 4.510 4.560 513,221 -0.29(-5.98%)
Oct 02, 2024 5.030 5.220 4.840 4.850 510,240 -0.25(-4.90%)
Oct 01, 2024 5.440 5.470 5.060 5.100 363,269 -0.38(-6.93%)
Sep 30, 2024 5.310 5.810 5.310 5.480 639,759 +0.17(+3.20%)
Sep 27, 2024 5.190 5.530 5.171 5.310 420,650 +0.14(+2.71%)
Sep 26, 2024 5.030 5.240 4.970 5.170 388,609 +0.14(+2.78%)
Sep 25, 2024 5.170 5.195 4.940 5.030 328,338 -0.14(-2.71%)
Sep 24, 2024 5.360 5.360 5.020 5.170 528,072 -0.13(-2.45%)
Sep 23, 2024 6.170 6.170 5.290 5.300 557,556 -0.54(-9.25%)
Sep 20, 2024 6.140 6.380 5.810 5.840 980,285 -0.15(-2.50%)
Sep 19, 2024 6.150 6.270 5.970 5.990 254,130 -0.06(-0.99%)
Sep 18, 2024 6.230 6.490 5.870 6.050 348,854 -0.18(-2.89%)
Sep 17, 2024 6.110 6.530 6.110 6.230 412,982 +0.15(+2.47%)
Sep 16, 2024 6.200 6.290 6.010 6.080 273,562 -0.18(-2.88%)
Sep 13, 2024 5.940 6.308 5.910 6.260 412,736 +0.33(+5.56%)
Sep 12, 2024 5.630 6.140 5.443 5.930 428,875 +0.29(+5.14%)
Sep 11, 2024 5.450 5.670 5.360 5.640 238,777 +0.18(+3.30%)
Sep 10, 2024 5.140 5.480 5.032 5.460 245,710 +0.33(+6.43%)
Sep 09, 2024 4.950 5.400 4.950 5.130 288,309 +0.18(+3.64%)
Sep 06, 2024 4.990 5.100 4.810 4.950 204,622 -0.05(-1.00%)
Sep 05, 2024 4.870 5.060 4.810 5.000 447,897 +0.15(+3.09%)
Sep 04, 2024 4.910 5.020 4.745 4.850 330,753 -0.10(-2.02%)
Sep 03, 2024 5.150 5.330 4.930 4.950 415,523 -0.20(-3.88%)
Aug 30, 2024 5.030 5.191 4.990 5.150 260,191 +0.16(+3.21%)
Aug 29, 2024 5.140 5.290 4.950 4.990 277,670 -0.12(-2.35%)
Aug 28, 2024 5.530 5.633 5.100 5.110 399,584 -0.52(-9.24%)
Aug 27, 2024 5.790 5.960 5.480 5.630 428,739 -0.24(-4.09%)
Aug 26, 2024 5.850 5.990 5.500 5.870 762,375 +0.07(+1.21%)
Aug 23, 2024 5.480 6.100 5.480 5.800 609,873 +0.33(+6.03%)
Aug 22, 2024 5.180 5.670 5.110 5.470 488,354 +0.28(+5.39%)
Aug 21, 2024 5.000 5.220 4.945 5.190 244,107 +0.24(+4.85%)
Aug 20, 2024 5.060 5.227 4.910 4.950 273,619 -0.14(-2.75%)
Aug 19, 2024 5.250 5.420 4.940 5.090 449,806 -0.19(-3.60%)
Aug 16, 2024 5.140 5.430 5.070 5.280 354,999 +0.11(+2.13%)
Aug 15, 2024 4.660 5.170 4.625 5.170 569,002 +0.59(+12.88%)
Aug 14, 2024 4.710 4.820 4.410 4.580 650,335 -0.13(-2.76%)
Aug 13, 2024 5.200 5.250 4.680 4.710 956,061 -0.42(-8.19%)
Aug 12, 2024 5.090 5.264 4.910 5.130 406,663 +0.04(+0.79%)
Aug 09, 2024 5.160 5.270 5.020 5.090 265,879 -0.19(-3.60%)
Aug 08, 2024 5.120 5.440 5.060 5.280 329,741 +0.20(+3.94%)
Aug 07, 2024 5.550 5.595 5.060 5.080 518,907 -0.35(-6.45%)
Aug 06, 2024 5.300 5.750 5.171 5.430 476,946 +0.19(+3.63%)
Aug 05, 2024 5.480 5.530 5.050 5.240 618,011 -0.39(-6.93%)
Aug 02, 2024 5.690 6.060 5.580 5.630 661,068 -0.34(-5.70%)
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.