Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.000 6.160 6.000 6.100 38,070 +0.07(+1.16%)
Dec 19, 2024 5.600 6.030 5.600 6.030 56,448 +0.63(+11.67%)
Dec 18, 2024 5.450 5.550 5.360 5.400 10,152 -0.04(-0.74%)
Dec 17, 2024 5.420 5.500 5.350 5.440 15,025 +0.00(+0.00%)
Dec 16, 2024 5.360 5.450 5.300 5.440 11,741 +0.00(+0.00%)
Dec 13, 2024 5.590 5.590 5.350 5.440 20,702 -0.16(-2.86%)
Dec 12, 2024 5.500 5.640 5.500 5.600 13,098 +0.05(+0.90%)
Dec 11, 2024 5.450 5.550 5.430 5.550 99,406 +0.05(+0.91%)
Dec 10, 2024 5.380 5.500 5.330 5.500 228,600 +0.10(+1.85%)
Dec 09, 2024 5.450 5.520 5.400 5.400 11,977 -0.03(-0.55%)
Dec 06, 2024 5.500 5.500 5.330 5.430 12,233 +0.03(+0.56%)
Dec 05, 2024 5.430 5.520 5.380 5.400 7,402 -0.03(-0.55%)
Dec 04, 2024 5.650 5.650 5.250 5.430 165,437 -0.24(-4.23%)
Dec 03, 2024 5.660 5.670 5.600 5.670 900 +0.02(+0.35%)
Dec 02, 2024 5.610 5.700 5.610 5.650 5,436 -0.08(-1.40%)
Nov 29, 2024 5.700 5.770 5.580 5.730 23,705 +0.03(+0.53%)
Nov 28, 2024 5.490 5.700 5.490 5.700 12,195 +0.02(+0.35%)
Nov 27, 2024 5.680 5.750 5.590 5.680 23,960 +0.03(+0.53%)
Nov 26, 2024 5.670 5.680 5.590 5.650 24,771 -0.05(-0.88%)
Nov 25, 2024 5.620 5.800 5.600 5.700 8,710 -0.10(-1.72%)
Nov 22, 2024 5.700 5.800 5.610 5.800 1,748 +0.15(+2.65%)
Nov 21, 2024 5.700 5.950 5.560 5.650 29,674 -0.19(-3.25%)
Nov 20, 2024 5.800 5.840 5.700 5.840 10,853 -0.04(-0.68%)
Nov 19, 2024 5.890 5.900 5.690 5.880 7,096 -0.02(-0.34%)
Nov 18, 2024 5.810 5.900 5.810 5.900 1,122 +0.05(+0.85%)
Nov 15, 2024 5.870 5.940 5.830 5.850 6,769 +0.05(+0.86%)
Nov 14, 2024 5.760 5.840 5.760 5.800 6,200 +0.06(+1.05%)
Nov 13, 2024 5.700 5.800 5.700 5.740 14,997 +0.04(+0.70%)
Nov 12, 2024 5.700 5.710 5.650 5.700 9,953 +0.02(+0.35%)
Nov 11, 2024 5.850 5.920 5.600 5.680 22,490 -0.21(-3.57%)
Nov 08, 2024 5.990 5.990 5.850 5.890 8,044 -0.18(-2.97%)
Nov 07, 2024 6.020 6.070 5.940 6.070 28,164 -0.04(-0.65%)
Nov 06, 2024 6.030 6.150 6.000 6.110 5,426 -0.17(-2.71%)
Nov 05, 2024 6.190 6.300 6.170 6.280 9,907 +0.08(+1.29%)
Nov 04, 2024 6.030 6.200 6.000 6.200 100,175 +0.20(+3.33%)
Nov 01, 2024 5.940 6.000 5.940 6.000 285 +0.05(+0.84%)
Oct 31, 2024 6.050 6.120 5.950 5.950 10,002 -0.03(-0.50%)
Oct 30, 2024 6.160 6.180 5.860 5.980 15,355 -0.23(-3.70%)
Oct 29, 2024 6.280 6.360 6.180 6.210 12,700 +0.01(+0.16%)
Oct 28, 2024 6.250 6.310 6.100 6.200 16,356 -0.10(-1.59%)
Oct 25, 2024 5.910 6.300 5.900 6.300 350 +0.42(+7.14%)
Oct 24, 2024 5.860 5.940 5.740 5.880 7,702 +0.02(+0.34%)
Oct 23, 2024 5.840 5.890 5.830 5.860 1,903 +0.04(+0.69%)
Oct 22, 2024 5.860 5.860 5.800 5.820 8,500 -0.08(-1.36%)
Oct 21, 2024 5.800 5.940 5.790 5.900 3,103 +0.13(+2.25%)
Oct 18, 2024 5.780 6.110 5.750 5.770 13,531 -0.03(-0.52%)
Oct 17, 2024 5.790 5.880 5.750 5.800 5,301 +0.02(+0.35%)
Oct 16, 2024 5.830 5.850 5.650 5.780 18,247 +0.03(+0.52%)
Oct 15, 2024 6.420 6.420 5.750 5.750 13,075 -0.67(-10.44%)
Oct 11, 2024 6.420 0 +0.39(+6.47%)
Oct 10, 2024 6.020 6.170 5.890 6.030 30,218 -0.07(-1.15%)
Oct 09, 2024 5.660 6.260 5.650 6.100 83,427 +0.50(+8.93%)
Oct 08, 2024 5.580 5.690 5.520 5.600 16,510 +0.05(+0.90%)
Oct 07, 2024 5.630 5.640 5.520 5.550 20,583 -0.05(-0.89%)
Oct 04, 2024 5.510 5.660 5.460 5.600 19,090 +0.08(+1.45%)
Oct 03, 2024 5.650 5.650 5.520 5.520 6,834 -0.15(-2.65%)
Oct 02, 2024 5.770 5.770 5.560 5.670 18,620 -0.13(-2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.