Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 6.270 6.570 6.120 6.270 375,718 +0.00(+0.00%)
Dec 01, 2023 5.680 6.285 5.630 6.270 471,641 +0.58(+10.19%)
Nov 30, 2023 5.430 5.790 5.352 5.690 906,454 +0.25(+4.60%)
Nov 29, 2023 5.340 5.520 5.335 5.440 201,164 +0.13(+2.45%)
Nov 28, 2023 5.320 5.390 5.150 5.310 304,611 -0.01(-0.19%)
Nov 27, 2023 5.340 5.370 5.210 5.320 219,105 -0.05(-0.93%)
Nov 24, 2023 5.220 5.440 5.210 5.370 124,434 +0.15(+2.78%)
Nov 22, 2023 5.210 5.325 4.990 5.225 214,003 +0.04(+0.87%)
Nov 21, 2023 5.180 5.400 5.050 5.180 650,008 -0.04(-0.77%)
Nov 20, 2023 5.250 5.450 5.160 5.220 512,140 +0.01(+0.19%)
Nov 17, 2023 5.080 5.240 4.985 5.210 1,057,105 +0.21(+4.20%)
Nov 16, 2023 5.030 5.070 4.900 5.000 754,100 -0.08(-1.57%)
Nov 15, 2023 5.120 5.270 5.050 5.080 444,634 -0.03(-0.59%)
Nov 14, 2023 5.230 5.300 4.949 5.110 647,352 +0.14(+2.82%)
Nov 13, 2023 4.960 5.077 4.900 4.970 278,233 -0.00(-0.10%)
Nov 10, 2023 4.975 5.015 4.746 4.975 352,721 +0.08(+1.63%)
Nov 09, 2023 5.074 5.104 4.776 4.895 493,536 -0.20(-3.91%)
Nov 08, 2023 5.691 5.851 5.084 5.094 689,523 -0.68(-11.72%)
Nov 07, 2023 5.821 6.050 5.671 5.771 285,438 -0.03(-0.51%)
Nov 06, 2023 6.060 6.060 5.791 5.801 161,069 -0.25(-4.11%)
Nov 03, 2023 5.970 6.079 5.711 6.050 456,825 +0.27(+4.65%)
Nov 02, 2023 5.851 5.900 5.647 5.781 295,563 +0.05(+0.87%)
Nov 01, 2023 5.731 5.791 5.572 5.731 135,237 -0.03(-0.52%)
Oct 31, 2023 5.711 5.851 5.652 5.761 128,290 +0.08(+1.40%)
Oct 30, 2023 5.592 5.741 5.512 5.681 141,114 +0.10(+1.78%)
Oct 27, 2023 5.691 5.831 5.552 5.582 146,234 -0.13(-2.26%)
Oct 26, 2023 5.453 5.826 5.353 5.711 247,959 +0.26(+4.74%)
Oct 25, 2023 5.443 5.502 5.264 5.453 171,806 -0.01(-0.18%)
Oct 24, 2023 5.463 5.671 5.443 5.463 188,172 +0.04(+0.83%)
Oct 23, 2023 5.313 5.582 5.244 5.418 297,733 +0.08(+1.49%)
Oct 20, 2023 5.413 5.443 5.293 5.338 238,990 -0.05(-1.01%)
Oct 19, 2023 5.662 5.671 5.323 5.393 384,623 -0.25(-4.41%)
Oct 18, 2023 6.000 6.000 5.632 5.642 217,280 -0.37(-6.13%)
Oct 17, 2023 5.831 6.129 5.791 6.010 191,619 +0.18(+3.07%)
Oct 16, 2023 5.880 5.958 5.751 5.831 178,404 +0.00(+0.00%)
Oct 13, 2023 5.622 5.880 5.572 5.831 319,502 +0.22(+3.90%)
Oct 12, 2023 6.119 6.119 5.403 5.612 578,739 -0.48(-7.92%)
Oct 11, 2023 6.249 6.288 6.010 6.094 185,727 -0.17(-2.78%)
Oct 10, 2023 6.338 6.606 6.199 6.269 226,455 +0.02(+0.40%)
Oct 09, 2023 6.189 6.298 6.069 6.244 245,702 -0.01(-0.24%)
Oct 06, 2023 6.477 6.487 6.219 6.259 351,140 -0.25(-3.82%)
Oct 05, 2023 6.925 6.955 6.497 6.507 293,325 -0.42(-6.03%)
Oct 04, 2023 7.184 7.234 6.910 6.925 195,004 -0.24(-3.33%)
Oct 03, 2023 7.184 7.249 7.124 7.164 172,661 -0.07(-0.96%)
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.