Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 5.200 5.440 5.160 5.440 347,630 +0.25(+4.82%)
Nov 25, 2024 5.100 5.330 5.040 5.190 153,717 -0.02(-0.38%)
Nov 22, 2024 5.040 5.290 4.930 5.210 1,139,329 +0.28(+5.68%)
Nov 21, 2024 5.050 5.100 4.880 4.930 239,431 -0.12(-2.38%)
Nov 20, 2024 5.080 5.170 4.970 5.050 82,073 -0.04(-0.79%)
Nov 19, 2024 5.160 5.180 5.050 5.090 73,379 -0.06(-1.17%)
Nov 18, 2024 5.370 5.380 5.130 5.150 57,572 +0.06(+1.18%)
Nov 15, 2024 5.160 5.220 5.090 5.090 80,662 -0.05(-0.97%)
Nov 14, 2024 5.270 5.310 5.130 5.140 143,656 -0.14(-2.65%)
Nov 13, 2024 5.340 5.450 5.220 5.280 129,024 -0.02(-0.38%)
Nov 12, 2024 5.400 5.400 5.180 5.300 73,884 -0.11(-2.03%)
Nov 11, 2024 5.450 5.500 5.150 5.410 98,375 -0.16(-2.87%)
Nov 08, 2024 5.490 5.670 5.480 5.570 71,198 +0.10(+1.83%)
Nov 07, 2024 5.750 5.750 5.380 5.470 243,545 -0.07(-1.26%)
Nov 06, 2024 5.550 5.580 5.450 5.540 64,210 -0.15(-2.64%)
Nov 05, 2024 5.730 5.820 5.660 5.690 40,094 -0.06(-1.04%)
Nov 04, 2024 5.700 5.770 5.480 5.750 110,188 +0.05(+0.88%)
Nov 01, 2024 5.870 5.900 5.580 5.700 44,590 -0.15(-2.56%)
Oct 31, 2024 5.990 5.990 5.730 5.850 128,508 -0.19(-3.15%)
Oct 30, 2024 5.970 6.090 5.720 6.040 133,663 +0.14(+2.37%)
Oct 29, 2024 5.970 5.970 5.850 5.900 65,329 -0.05(-0.84%)
Oct 28, 2024 6.030 6.030 5.835 5.950 65,054 -0.10(-1.65%)
Oct 25, 2024 6.000 6.050 5.900 6.050 86,180 +0.02(+0.33%)
Oct 24, 2024 6.100 6.190 5.900 6.030 137,275 -0.17(-2.74%)
Oct 23, 2024 6.140 6.210 6.000 6.200 156,665 -0.12(-1.90%)
Oct 22, 2024 6.090 6.390 6.080 6.320 170,107 +0.28(+4.64%)
Oct 21, 2024 5.970 6.060 5.870 6.040 135,553 +0.12(+2.03%)
Oct 18, 2024 5.630 6.000 5.600 5.920 388,366 +0.32(+5.71%)
Oct 17, 2024 5.480 5.680 5.460 5.600 190,954 +0.18(+3.32%)
Oct 16, 2024 5.470 5.540 5.410 5.420 33,082 -0.05(-0.91%)
Oct 15, 2024 5.590 5.590 5.370 5.470 59,144 -0.03(-0.55%)
Oct 11, 2024 5.500 0 +0.11(+2.04%)
Oct 10, 2024 5.360 5.500 5.330 5.390 98,438 +0.07(+1.32%)
Oct 09, 2024 5.430 5.440 5.310 5.320 16,576 -0.11(-2.03%)
Oct 08, 2024 5.500 5.620 5.430 5.430 80,708 -0.05(-0.91%)
Oct 07, 2024 5.580 5.580 5.410 5.480 83,087 -0.13(-2.32%)
Oct 04, 2024 5.510 5.620 5.510 5.610 32,828 +0.05(+0.90%)
Oct 03, 2024 5.710 5.750 5.560 5.560 75,907 -0.17(-2.97%)
Oct 02, 2024 5.670 5.780 5.630 5.730 33,691 +0.07(+1.24%)
Oct 01, 2024 5.560 5.680 5.520 5.660 26,686 +0.03(+0.53%)
Sep 30, 2024 5.660 5.660 5.540 5.630 41,436 -0.02(-0.35%)
Sep 27, 2024 5.650 5.760 5.510 5.650 80,816 -0.06(-1.05%)
Sep 26, 2024 5.700 5.830 5.700 5.710 311,419 -0.03(-0.52%)
Sep 25, 2024 5.730 5.790 5.650 5.740 420,147 +0.02(+0.35%)
Sep 24, 2024 5.640 5.800 5.600 5.720 254,641 +0.06(+1.06%)
Sep 23, 2024 5.610 5.700 5.600 5.660 386,456 +0.01(+0.18%)
Sep 20, 2024 5.300 5.650 5.300 5.650 570,287 +0.39(+7.41%)
Sep 19, 2024 5.260 5.330 5.220 5.260 97,081 +0.05(+0.96%)
Sep 18, 2024 5.250 5.360 5.190 5.210 200,124 -0.04(-0.76%)
Sep 17, 2024 5.400 5.400 5.200 5.250 85,263 -0.06(-1.13%)
Sep 16, 2024 5.400 5.450 5.230 5.310 111,254 -0.09(-1.67%)
Sep 13, 2024 5.390 5.500 5.350 5.400 108,682 +0.01(+0.19%)
Sep 12, 2024 5.180 5.390 5.150 5.390 140,351 +0.27(+5.27%)
Sep 11, 2024 5.150 5.160 5.120 5.120 81,650 -0.02(-0.39%)
Sep 10, 2024 5.180 5.250 5.130 5.140 115,241 +0.21(+4.26%)
Sep 09, 2024 4.800 4.930 4.720 4.930 111,045 +0.05(+1.02%)
Sep 06, 2024 4.850 4.940 4.720 4.880 123,999 +0.03(+0.62%)
Sep 05, 2024 4.950 4.950 4.830 4.850 40,461 +0.08(+1.68%)
Sep 04, 2024 4.930 4.930 4.600 4.770 266,920 -0.05(-1.04%)
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.