Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.350 5.350 5.150 5.250 367 +0.00(+0.00%)
Nov 29, 2023 5.200 5.250 5.200 5.250 141 +0.10(+1.94%)
Nov 28, 2023 5.250 5.250 5.150 5.150 313 -0.15(-2.83%)
Nov 27, 2023 5.300 5.350 5.150 5.300 1,597 -0.05(-0.93%)
Nov 24, 2023 5.350 5.350 5.300 5.350 554 +0.00(+0.00%)
Nov 22, 2023 5.350 5.350 5.271 5.350 1,044 +0.20(+3.88%)
Nov 21, 2023 5.000 5.300 5.000 5.150 4,613 +0.10(+1.98%)
Nov 20, 2023 5.100 5.100 5.000 5.050 564 +0.05(+1.00%)
Nov 17, 2023 5.150 5.150 4.952 5.000 1,273 -0.15(-2.91%)
Nov 16, 2023 5.200 5.200 5.100 5.150 220 +0.05(+0.98%)
Nov 15, 2023 5.249 5.249 5.050 5.100 1,120 -0.05(-0.98%)
Nov 14, 2023 5.255 5.350 5.150 5.151 1,626 -0.10(-1.90%)
Nov 13, 2023 5.200 5.350 5.150 5.250 1,019 -0.05(-0.95%)
Nov 10, 2023 5.300 5.301 5.300 5.301 522 +0.00(+0.01%)
Nov 09, 2023 5.250 5.349 5.159 5.300 309 +0.10(+1.92%)
Nov 08, 2023 5.300 5.300 5.151 5.200 1,042 -0.10(-1.89%)
Nov 07, 2023 5.191 5.300 5.038 5.300 623 +0.15(+2.90%)
Nov 06, 2023 4.952 5.300 4.952 5.151 2,498 +0.10(+1.99%)
Nov 03, 2023 5.100 5.100 4.950 5.050 419 +0.00(+0.00%)
Nov 02, 2023 5.050 5.150 4.900 5.050 4,620 -0.05(-0.98%)
Nov 01, 2023 4.850 5.150 4.750 5.100 8,690 +0.17(+3.53%)
Oct 31, 2023 4.903 5.000 4.903 4.926 999 -0.07(-1.48%)
Oct 30, 2023 4.902 5.100 4.902 5.000 332 -0.10(-1.96%)
Oct 27, 2023 5.000 5.200 5.000 5.100 2,733 -0.05(-0.97%)
Oct 26, 2023 5.002 5.150 5.002 5.150 371 +0.10(+1.98%)
Oct 25, 2023 4.850 5.134 4.845 5.050 1,899 -0.05(-0.98%)
Oct 24, 2023 5.000 5.101 5.000 5.100 2,932 +0.15(+3.03%)
Oct 23, 2023 4.853 5.000 4.750 4.950 4,093 -0.01(-0.20%)
Oct 20, 2023 5.050 5.100 4.851 4.960 1,512 -0.04(-0.80%)
Oct 19, 2023 5.050 5.050 4.880 5.000 1,315 +0.01(+0.20%)
Oct 18, 2023 4.800 5.000 4.800 4.990 467 -0.11(-2.16%)
Oct 17, 2023 4.900 5.100 4.750 5.100 2,833 +0.25(+5.25%)
Oct 16, 2023 4.750 4.999 4.750 4.846 825 +0.06(+1.29%)
Oct 13, 2023 4.853 5.050 4.556 4.784 3,205 -0.22(-4.32%)
Oct 12, 2023 5.250 5.250 5.000 5.000 1,351 -0.05(-0.99%)
Oct 11, 2023 4.500 5.250 4.000 5.050 25,586 +0.14(+2.91%)
Oct 10, 2023 4.979 5.050 4.907 4.907 507 -0.04(-0.91%)
Oct 09, 2023 5.000 5.000 4.952 4.952 147 -0.10(-1.94%)
Oct 06, 2023 5.050 5.050 5.050 5.050 107 +0.05(+1.00%)
Oct 05, 2023 5.050 5.051 5.000 5.000 1,911 -0.15(-2.91%)
Oct 04, 2023 5.150 5.150 5.150 5.150 89 +0.08(+1.48%)
Oct 03, 2023 5.075 5.075 5.075 5.075 124 -0.05(-0.98%)
Oct 02, 2023 5.300 5.300 5.125 5.125 204 -0.05(-1.04%)
Sep 29, 2023 5.014 5.179 5.014 5.179 277 -0.02(-0.40%)
Sep 28, 2023 5.400 5.400 5.000 5.200 3,684 +0.05(+0.97%)
Sep 27, 2023 5.050 5.200 5.000 5.150 3,016 +0.10(+1.98%)
Sep 26, 2023 5.050 5.064 5.050 5.050 262 +0.00(+0.00%)
Sep 25, 2023 5.100 5.053 5.050 5.050 627 +0.00(+0.00%)
Sep 22, 2023 5.050 5.125 5.050 5.050 1,146 -0.20(-3.81%)
Sep 21, 2023 5.000 5.250 5.000 5.250 412 +0.25(+5.00%)
Sep 20, 2023 4.950 5.200 4.950 5.000 1,188 +0.00(+0.00%)
Sep 19, 2023 5.450 5.450 5.000 5.000 6,806 -0.25(-4.76%)
Sep 18, 2023 5.200 5.550 5.050 5.250 14,507 +0.20(+3.96%)
Sep 15, 2023 5.050 5.100 5.050 5.050 523 +0.00(+0.00%)
Sep 14, 2023 4.950 5.100 4.952 5.050 4,214 -0.15(-2.88%)
Sep 13, 2023 5.250 5.250 5.000 5.200 623 +0.20(+4.00%)
Sep 12, 2023 5.250 5.250 5.000 5.000 853 -0.15(-2.86%)
Sep 11, 2023 5.100 5.200 4.905 5.147 3,981 +0.22(+4.49%)
Sep 08, 2023 4.952 5.150 4.900 4.926 6,054 -0.12(-2.46%)
Sep 07, 2023 5.150 5.250 5.050 5.050 1,939 -0.17(-3.35%)
Sep 06, 2023 5.100 5.350 5.100 5.225 2,027 -0.03(-0.48%)
Sep 05, 2023 5.150 5.300 5.150 5.250 1,402 +0.10(+1.94%)
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.