Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 3.280 3.290 3.060 3.080 335,490 -0.19(-5.81%)
Dec 11, 2024 3.360 3.440 3.270 3.270 275,321 -0.08(-2.53%)
Dec 10, 2024 3.490 3.520 3.270 3.355 318,746 -0.15(-4.14%)
Dec 09, 2024 3.600 3.850 3.485 3.500 416,073 -0.08(-2.23%)
Dec 06, 2024 3.170 3.610 3.161 3.580 441,268 +0.44(+14.01%)
Dec 05, 2024 3.420 3.580 3.060 3.140 502,729 -0.29(-8.45%)
Dec 04, 2024 3.530 3.750 3.425 3.430 640,239 -0.07(-2.00%)
Dec 03, 2024 3.700 3.730 3.460 3.500 794,924 -0.23(-6.17%)
Dec 02, 2024 3.450 3.740 3.350 3.730 660,498 +0.31(+9.06%)
Nov 29, 2024 3.520 3.600 3.300 3.420 248,821 -0.07(-2.01%)
Nov 27, 2024 3.500 4.060 3.475 3.490 1,125,994 +0.11(+3.25%)
Nov 26, 2024 3.570 3.690 3.359 3.380 370,512 -0.17(-4.79%)
Nov 25, 2024 3.440 3.890 3.420 3.550 931,561 +0.21(+6.29%)
Nov 22, 2024 2.790 3.380 2.784 3.340 1,076,625 +0.48(+16.78%)
Nov 21, 2024 2.760 2.875 2.610 2.860 539,879 +0.19(+7.12%)
Nov 20, 2024 2.610 2.800 2.550 2.670 504,346 +0.10(+3.89%)
Nov 19, 2024 2.570 2.630 2.500 2.570 597,050 -0.06(-2.28%)
Nov 18, 2024 2.770 2.890 2.521 2.630 928,673 -0.09(-3.31%)
Nov 15, 2024 2.820 2.880 2.579 2.720 1,073,463 -0.05(-1.81%)
Nov 14, 2024 3.100 3.100 2.740 2.770 934,559 -0.26(-8.58%)
Nov 13, 2024 3.140 3.240 3.020 3.030 526,979 -0.08(-2.42%)
Nov 12, 2024 3.600 3.720 2.980 3.105 2,106,624 -0.79(-20.38%)
Nov 11, 2024 3.960 3.965 3.830 3.900 434,385 -0.00(-0.13%)
Nov 08, 2024 3.950 4.000 3.750 3.905 672,372 -0.03(-0.64%)
Nov 07, 2024 4.250 4.300 3.910 3.930 672,353 -0.29(-6.87%)
Nov 06, 2024 4.360 4.420 4.150 4.220 413,843 +0.07(+1.69%)
Nov 05, 2024 4.100 4.165 3.980 4.150 444,458 +0.09(+2.22%)
Nov 04, 2024 4.090 4.115 3.965 4.060 395,399 +0.01(+0.25%)
Nov 01, 2024 4.230 4.335 4.000 4.050 423,976 -0.15(-3.57%)
Oct 31, 2024 4.390 4.450 4.200 4.200 259,520 -0.19(-4.33%)
Oct 30, 2024 4.460 4.550 4.345 4.390 263,475 -0.07(-1.57%)
Oct 29, 2024 4.430 4.530 4.390 4.460 273,295 +0.05(+1.13%)
Oct 28, 2024 4.430 4.510 4.355 4.410 233,187 +0.06(+1.38%)
Oct 25, 2024 4.450 4.541 4.310 4.350 208,308 -0.06(-1.36%)
Oct 24, 2024 4.500 4.530 4.350 4.410 161,794 -0.08(-1.78%)
Oct 23, 2024 4.490 4.540 4.375 4.490 222,885 +0.00(+0.00%)
Oct 22, 2024 4.440 4.530 4.300 4.490 291,203 -0.01(-0.22%)
Oct 21, 2024 4.640 4.650 4.340 4.500 304,224 -0.12(-2.60%)
Oct 18, 2024 4.560 4.660 4.480 4.620 407,989 +0.05(+1.09%)
Oct 17, 2024 4.680 4.780 4.530 4.570 180,512 -0.11(-2.35%)
Oct 16, 2024 4.650 4.680 4.500 4.680 213,764 +0.02(+0.43%)
Oct 15, 2024 4.720 4.910 4.600 4.660 294,773 -0.07(-1.48%)
Oct 14, 2024 4.520 4.740 4.420 4.730 239,725 +0.20(+4.42%)
Oct 11, 2024 4.260 4.595 4.211 4.530 264,193 +0.28(+6.59%)
Oct 10, 2024 4.570 4.570 4.180 4.250 526,400 -0.40(-8.60%)
Oct 09, 2024 4.520 4.690 4.470 4.650 255,433 +0.10(+2.20%)
Oct 08, 2024 4.640 4.765 4.500 4.550 323,499 -0.10(-2.15%)
Oct 07, 2024 4.840 4.870 4.630 4.650 202,659 -0.22(-4.52%)
Oct 04, 2024 4.680 4.885 4.586 4.870 308,463 +0.31(+6.80%)
Oct 03, 2024 4.870 4.895 4.510 4.560 513,221 -0.29(-5.98%)
Oct 02, 2024 5.030 5.220 4.840 4.850 510,240 -0.25(-4.90%)
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.