Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 5.470 5.700 5.280 5.380 22,725 -0.30(-5.28%)
Oct 31, 2024 5.610 5.700 5.400 5.680 25,998 +0.15(+2.71%)
Oct 30, 2024 5.430 5.680 5.310 5.530 27,698 +0.08(+1.47%)
Oct 29, 2024 5.600 5.600 5.300 5.450 38,655 -0.15(-2.68%)
Oct 28, 2024 5.533 5.700 5.422 5.600 64,148 +0.30(+5.66%)
Oct 25, 2024 5.474 5.574 5.290 5.300 23,968 -0.08(-1.49%)
Oct 24, 2024 5.380 5.770 5.250 5.380 24,913 -0.22(-3.93%)
Oct 23, 2024 5.380 5.710 5.300 5.600 43,426 +0.27(+5.07%)
Oct 22, 2024 5.430 5.604 5.268 5.330 11,575 -0.19(-3.44%)
Oct 21, 2024 5.570 5.920 5.370 5.520 32,366 +0.05(+0.91%)
Oct 18, 2024 5.886 5.886 5.420 5.470 12,206 -0.32(-5.53%)
Oct 17, 2024 5.630 5.876 5.610 5.790 54,279 +0.15(+2.66%)
Oct 16, 2024 5.439 5.910 5.250 5.640 83,196 +0.47(+9.09%)
Oct 15, 2024 5.640 6.250 5.160 5.170 96,430 -0.36(-6.51%)
Oct 14, 2024 4.900 5.650 4.786 5.530 55,076 +0.70(+14.49%)
Oct 11, 2024 4.880 5.085 4.830 4.830 10,519 -0.29(-5.66%)
Oct 10, 2024 4.760 5.140 4.652 5.120 18,587 +0.38(+8.02%)
Oct 09, 2024 4.725 4.800 4.416 4.740 10,660 +0.05(+1.07%)
Oct 08, 2024 4.706 4.720 4.545 4.690 8,916 +0.27(+6.11%)
Oct 07, 2024 4.540 4.690 4.360 4.420 21,075 -0.07(-1.45%)
Oct 04, 2024 4.620 4.760 4.270 4.485 31,193 +0.04(+0.79%)
Oct 03, 2024 4.330 4.637 4.200 4.450 29,665 +0.16(+3.73%)
Oct 02, 2024 4.560 4.660 4.200 4.290 19,023 -0.11(-2.50%)
Oct 01, 2024 4.510 4.611 4.323 4.400 2,482 -0.18(-3.93%)
Sep 30, 2024 4.260 4.580 4.260 4.580 30,615 +0.14(+3.15%)
Sep 27, 2024 4.340 4.440 4.290 4.440 9,761 +0.03(+0.68%)
Sep 26, 2024 4.340 4.410 4.250 4.410 22,010 -0.02(-0.45%)
Sep 25, 2024 4.320 4.490 4.250 4.430 13,809 +0.01(+0.23%)
Sep 24, 2024 4.380 4.460 4.360 4.420 11,112 +0.05(+1.14%)
Sep 23, 2024 4.420 4.450 4.350 4.370 5,031 -0.08(-1.80%)
Sep 20, 2024 4.420 4.500 4.320 4.450 13,704 +0.14(+3.25%)
Sep 19, 2024 4.190 4.410 4.069 4.310 19,578 +0.11(+2.62%)
Sep 18, 2024 4.180 4.460 4.030 4.200 86,593 +0.00(+0.00%)
Sep 17, 2024 4.210 4.440 4.130 4.200 30,249 -0.05(-1.18%)
Sep 16, 2024 4.850 5.000 3.800 4.250 96,355 -0.81(-16.01%)
Sep 13, 2024 5.120 5.350 4.650 5.060 73,685 +0.04(+0.80%)
Sep 12, 2024 4.940 5.410 4.810 5.020 39,597 +0.07(+1.41%)
Sep 11, 2024 4.640 4.950 4.640 4.950 14,886 +0.31(+6.68%)
Sep 10, 2024 4.700 4.790 4.640 4.640 6,792 -0.06(-1.28%)
Sep 09, 2024 4.540 4.890 4.490 4.700 37,430 +0.17(+3.75%)
Sep 06, 2024 4.430 4.640 4.430 4.530 17,193 +0.07(+1.57%)
Sep 05, 2024 4.430 4.620 4.380 4.460 21,491 +0.03(+0.77%)
Sep 04, 2024 4.630 4.630 4.410 4.426 7,446 -0.20(-4.41%)
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.