Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.600 4.740 4.430 4.470 471,024 -0.12(-2.61%)
Nov 29, 2023 4.930 5.100 4.520 4.590 1,006,396 -0.42(-8.38%)
Nov 28, 2023 5.420 5.850 4.920 5.010 1,917,900 -0.48(-8.74%)
Nov 27, 2023 4.910 6.180 4.740 5.490 6,518,827 +0.57(+11.59%)
Nov 24, 2023 3.940 5.750 3.880 4.920 7,107,285 +0.94(+23.62%)
Nov 22, 2023 3.990 4.000 3.930 3.980 114,409 +0.00(+0.00%)
Nov 21, 2023 3.990 3.990 3.890 3.980 226,436 +0.01(+0.25%)
Nov 20, 2023 3.970 4.039 3.860 3.970 295,723 -0.01(-0.25%)
Nov 17, 2023 4.030 4.060 3.920 3.980 214,653 -0.06(-1.49%)
Nov 16, 2023 4.290 4.290 3.990 4.040 305,294 -0.21(-4.94%)
Nov 15, 2023 4.140 4.420 4.070 4.250 600,886 +0.13(+3.16%)
Nov 14, 2023 4.180 4.250 3.931 4.120 410,762 +0.02(+0.49%)
Nov 13, 2023 3.780 4.180 3.730 4.100 710,118 +0.36(+9.63%)
Nov 10, 2023 3.740 3.800 3.670 3.740 210,773 -0.06(-1.58%)
Nov 09, 2023 3.890 3.930 3.750 3.800 366,446 -0.15(-3.80%)
Nov 08, 2023 4.020 4.170 3.840 3.950 641,402 -0.10(-2.47%)
Nov 07, 2023 3.990 4.080 3.910 4.050 279,150 +0.05(+1.25%)
Nov 06, 2023 4.090 4.110 3.970 4.000 385,605 -0.04(-0.99%)
Nov 03, 2023 4.070 4.100 4.000 4.040 462,653 -0.01(-0.25%)
Nov 02, 2023 4.070 4.080 3.980 4.050 367,915 -0.01(-0.25%)
Nov 01, 2023 4.120 4.129 3.940 4.060 314,636 -0.03(-0.73%)
Oct 31, 2023 4.060 4.140 3.980 4.090 290,504 +0.05(+1.24%)
Oct 30, 2023 4.240 4.240 3.970 4.040 471,704 -0.15(-3.58%)
Oct 27, 2023 4.350 4.360 4.170 4.190 270,793 -0.11(-2.56%)
Oct 26, 2023 4.210 4.450 4.170 4.300 579,909 +0.09(+2.14%)
Oct 25, 2023 4.450 4.450 4.180 4.210 628,608 -0.17(-3.88%)
Oct 24, 2023 4.560 4.790 4.320 4.380 823,926 -0.15(-3.31%)
Oct 23, 2023 4.710 4.732 4.510 4.530 403,770 -0.07(-1.52%)
Oct 20, 2023 5.440 5.440 4.540 4.600 2,288,315 -0.85(-15.60%)
Oct 19, 2023 5.500 5.510 5.450 5.450 617,686 -0.06(-1.09%)
Oct 18, 2023 5.500 5.520 5.500 5.510 274,600 +0.00(+0.00%)
Oct 17, 2023 5.500 5.530 5.500 5.510 251,333 +0.00(+0.00%)
Oct 16, 2023 5.510 5.560 5.500 5.510 311,930 +0.00(+0.00%)
Oct 13, 2023 5.500 5.510 5.500 5.510 272,510 +0.00(+0.00%)
Oct 12, 2023 5.500 5.520 5.490 5.510 546,058 -0.01(-0.18%)
Oct 11, 2023 5.520 5.560 5.500 5.520 367,205 +0.00(+0.00%)
Oct 10, 2023 5.500 5.558 5.500 5.520 355,610 +0.01(+0.18%)
Oct 09, 2023 5.500 5.540 5.500 5.510 294,292 -0.04(-0.72%)
Oct 06, 2023 5.500 5.570 5.500 5.550 405,588 +0.04(+0.73%)
Oct 05, 2023 5.510 5.540 5.500 5.510 153,566 +0.00(+0.00%)
Oct 04, 2023 5.510 5.530 5.500 5.510 274,834 +0.00(+0.00%)
Oct 03, 2023 5.500 5.517 5.500 5.510 267,963 -0.01(-0.18%)
Oct 02, 2023 5.500 5.540 5.500 5.520 336,083 +0.01(+0.18%)
Sep 29, 2023 5.510 5.570 5.500 5.510 341,713 -0.01(-0.18%)
Sep 28, 2023 5.510 5.560 5.500 5.520 305,551 -0.02(-0.36%)
Sep 27, 2023 5.510 5.590 5.500 5.540 366,480 +0.03(+0.54%)
Sep 26, 2023 5.500 5.530 5.480 5.510 539,434 +0.01(+0.18%)
Sep 25, 2023 5.510 5.510 5.500 5.500 953,071 -0.01(-0.18%)
Sep 22, 2023 5.850 5.880 5.500 5.510 1,333,033 +0.03(+0.55%)
Sep 21, 2023 5.500 5.540 5.480 5.480 777,755 -0.02(-0.36%)
Sep 20, 2023 5.510 5.560 5.500 5.500 409,614 +0.00(+0.00%)
Sep 19, 2023 5.500 5.540 5.490 5.500 327,194 +0.00(+0.00%)
Sep 18, 2023 5.510 5.550 5.500 5.500 384,373 -0.01(-0.18%)
Sep 15, 2023 5.520 5.555 5.490 5.510 802,156 +0.01(+0.18%)
Sep 14, 2023 5.510 5.580 5.500 5.500 936,176 -0.02(-0.36%)
Sep 13, 2023 5.500 5.930 5.410 5.520 2,838,147 +0.01(+0.18%)
Sep 12, 2023 5.500 5.570 5.500 5.510 405,151 +0.01(+0.18%)
Sep 11, 2023 5.510 5.680 5.380 5.500 922,870 +0.01(+0.18%)
Sep 08, 2023 5.500 5.580 5.430 5.490 987,184 -0.02(-0.36%)
Sep 07, 2023 5.500 5.740 5.460 5.510 917,261 +0.00(+0.00%)
Sep 06, 2023 5.500 5.606 5.440 5.510 630,357 -0.04(-0.72%)
Sep 05, 2023 5.560 5.635 5.500 5.550 409,349 -0.02(-0.36%)
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.