Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.710 5.900 5.010 5.290 1,305,777 -0.34(-6.04%)
Dec 28, 2023 5.090 6.020 4.760 5.630 2,560,458 +0.84(+17.54%)
Dec 27, 2023 4.350 5.090 4.220 4.790 1,990,975 +0.76(+18.86%)
Dec 26, 2023 3.800 4.120 3.720 4.030 1,267,481 +0.25(+6.61%)
Dec 22, 2023 3.780 3.880 3.720 3.780 265,776 +0.04(+1.07%)
Dec 21, 2023 3.610 3.740 3.610 3.740 274,867 +0.13(+3.60%)
Dec 20, 2023 3.710 3.860 3.580 3.610 266,781 -0.06(-1.63%)
Dec 19, 2023 3.730 3.940 3.630 3.670 612,120 +0.04(+1.10%)
Dec 18, 2023 3.500 3.660 3.450 3.630 440,388 +0.15(+4.31%)
Dec 15, 2023 3.720 3.720 3.450 3.480 602,327 -0.06(-1.69%)
Dec 14, 2023 3.700 3.710 3.471 3.540 818,449 -0.16(-4.32%)
Dec 13, 2023 3.890 3.900 3.510 3.700 565,453 -0.09(-2.37%)
Dec 12, 2023 3.950 3.950 3.700 3.790 277,277 -0.21(-5.25%)
Dec 11, 2023 4.060 4.120 3.930 4.000 106,760 -0.07(-1.72%)
Dec 08, 2023 3.830 4.090 3.830 4.070 169,263 +0.21(+5.44%)
Dec 07, 2023 4.050 4.050 3.810 3.860 264,171 -0.16(-3.98%)
Dec 06, 2023 4.140 4.259 3.910 4.020 317,332 -0.16(-3.83%)
Dec 05, 2023 4.520 4.540 4.120 4.180 356,227 -0.27(-6.07%)
Dec 04, 2023 4.290 4.480 4.175 4.450 249,176 +0.22(+5.20%)
Dec 01, 2023 4.120 4.360 4.110 4.230 259,911 +0.12(+2.92%)
Nov 30, 2023 4.110 4.450 3.980 4.110 435,845 -0.02(-0.48%)
Nov 29, 2023 3.810 4.250 3.630 4.130 688,065 +0.54(+15.04%)
Nov 28, 2023 4.000 4.020 3.570 3.590 463,067 -0.37(-9.34%)
Nov 27, 2023 4.530 4.630 3.930 3.960 632,131 -0.55(-12.20%)
Nov 24, 2023 4.170 4.700 4.121 4.510 520,277 +0.43(+10.54%)
Nov 22, 2023 3.990 4.100 3.890 4.080 327,968 +0.18(+4.62%)
Nov 21, 2023 3.800 3.960 3.760 3.900 186,465 +0.10(+2.63%)
Nov 20, 2023 3.930 4.030 3.760 3.800 224,955 -0.13(-3.31%)
Nov 17, 2023 3.680 3.960 3.610 3.930 299,986 +0.33(+9.17%)
Nov 16, 2023 3.600 3.660 3.470 3.600 132,515 +0.00(+0.00%)
Nov 15, 2023 3.250 3.630 3.250 3.600 355,505 +0.35(+10.77%)
Nov 14, 2023 3.270 3.530 3.210 3.250 213,753 +0.02(+0.62%)
Nov 13, 2023 3.220 3.340 3.010 3.230 267,562 +0.02(+0.62%)
Nov 10, 2023 3.120 3.550 2.680 3.210 526,474 +0.48(+17.58%)
Nov 09, 2023 3.030 3.120 2.715 2.730 338,498 -0.35(-11.36%)
Nov 08, 2023 3.380 3.380 2.950 3.080 332,283 -0.22(-6.67%)
Nov 07, 2023 3.330 3.470 3.130 3.300 171,899 -0.12(-3.51%)
Nov 06, 2023 3.450 3.600 3.360 3.420 217,164 +0.07(+2.09%)
Nov 03, 2023 3.490 3.590 3.320 3.350 172,844 -0.10(-2.90%)
Nov 02, 2023 3.110 3.460 3.100 3.450 255,620 +0.47(+15.77%)
Nov 01, 2023 2.920 3.009 2.850 2.980 92,049 +0.07(+2.41%)
Oct 31, 2023 2.980 3.130 2.880 2.910 324,440 +0.13(+4.68%)
Oct 30, 2023 2.960 3.057 2.750 2.780 253,635 -0.02(-0.71%)
Oct 27, 2023 2.720 2.800 2.715 2.800 205,236 +0.10(+3.70%)
Oct 26, 2023 3.050 3.055 2.670 2.700 197,581 -0.30(-10.00%)
Oct 25, 2023 2.670 3.140 2.620 3.000 472,987 +0.33(+12.36%)
Oct 24, 2023 3.130 3.130 2.600 2.670 710,777 -0.43(-13.87%)
Oct 23, 2023 3.200 3.240 3.080 3.100 208,433 -0.12(-3.73%)
Oct 20, 2023 3.360 3.360 3.140 3.220 265,113 -0.15(-4.45%)
Oct 19, 2023 3.550 3.550 3.350 3.370 161,056 -0.12(-3.44%)
Oct 18, 2023 3.440 3.500 3.370 3.490 133,487 +0.04(+1.16%)
Oct 17, 2023 3.410 3.549 3.382 3.450 232,336 +0.03(+0.88%)
Oct 16, 2023 3.500 3.579 3.410 3.420 210,529 -0.07(-2.01%)
Oct 13, 2023 3.700 3.700 3.390 3.490 490,374 -0.25(-6.68%)
Oct 12, 2023 4.100 4.140 3.700 3.740 434,791 -0.34(-8.33%)
Oct 11, 2023 4.350 4.436 4.060 4.080 380,869 -0.32(-7.27%)
Oct 10, 2023 4.460 4.500 4.210 4.400 494,484 +0.08(+1.85%)
Oct 09, 2023 4.450 4.477 4.110 4.320 327,770 -0.17(-3.79%)
Oct 06, 2023 4.400 4.580 4.360 4.490 256,349 -0.03(-0.66%)
Oct 05, 2023 4.400 4.540 4.220 4.520 325,457 +0.08(+1.80%)
Oct 04, 2023 4.950 4.950 4.190 4.440 600,728 -0.59(-11.73%)
Oct 03, 2023 4.550 5.030 4.500 5.030 620,620 +0.34(+7.25%)
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.