Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 3.860 4.400 3.860 4.200 139,166 +0.26(+6.46%)
Dec 05, 2024 4.000 4.100 3.870 3.945 105,813 -0.10(-2.59%)
Dec 04, 2024 4.390 4.420 3.910 4.050 125,141 -0.34(-7.74%)
Dec 03, 2024 4.690 4.790 4.350 4.390 150,739 -0.33(-6.99%)
Dec 02, 2024 4.940 4.960 4.480 4.720 92,238 -0.14(-2.88%)
Nov 29, 2024 4.460 4.915 4.460 4.860 55,378 +0.32(+7.05%)
Nov 27, 2024 4.500 4.790 4.430 4.540 71,035 +0.05(+1.11%)
Nov 26, 2024 4.570 4.815 4.450 4.490 112,234 -0.16(-3.44%)
Nov 25, 2024 4.190 4.840 4.190 4.650 121,307 +0.51(+12.32%)
Nov 22, 2024 4.320 4.430 4.070 4.140 93,468 -0.23(-5.26%)
Nov 21, 2024 4.030 4.375 3.940 4.370 93,512 +0.40(+10.08%)
Nov 20, 2024 4.300 4.400 3.940 3.970 143,628 -0.37(-8.53%)
Nov 19, 2024 4.120 4.350 4.050 4.340 100,929 +0.13(+3.09%)
Nov 18, 2024 4.530 4.600 4.145 4.210 111,941 -0.32(-7.06%)
Nov 15, 2024 4.830 4.880 4.490 4.530 64,271 -0.25(-5.23%)
Nov 14, 2024 4.960 5.151 4.710 4.780 105,529 -0.12(-2.45%)
Nov 13, 2024 5.420 5.580 4.797 4.900 135,420 -0.41(-7.72%)
Nov 12, 2024 5.700 5.799 5.245 5.310 158,795 -0.44(-7.65%)
Nov 11, 2024 5.380 6.100 5.300 5.750 215,953 +0.47(+9.00%)
Nov 08, 2024 4.500 5.290 4.300 5.275 314,607 +0.88(+19.89%)
Nov 07, 2024 4.600 5.165 4.310 4.400 283,396 -0.21(-4.56%)
Nov 06, 2024 4.600 4.840 4.500 4.610 175,850 +0.14(+3.13%)
Nov 05, 2024 4.220 4.540 4.077 4.470 126,664 +0.31(+7.45%)
Nov 04, 2024 4.430 4.570 4.095 4.160 225,765 -0.24(-5.45%)
Nov 01, 2024 4.000 4.400 3.930 4.400 136,642 +0.41(+10.28%)
Oct 31, 2024 4.050 4.105 3.880 3.990 87,968 -0.08(-1.97%)
Oct 30, 2024 4.150 4.330 4.040 4.070 107,498 -0.09(-2.16%)
Oct 29, 2024 4.000 4.160 3.934 4.160 187,726 +0.11(+2.72%)
Oct 28, 2024 3.980 4.200 3.980 4.050 94,706 +0.12(+3.05%)
Oct 25, 2024 3.710 4.100 3.690 3.930 150,779 +0.25(+6.79%)
Oct 24, 2024 3.630 3.710 3.560 3.680 71,133 +0.09(+2.51%)
Oct 23, 2024 3.570 3.700 3.550 3.590 97,342 +0.02(+0.56%)
Oct 22, 2024 3.650 3.720 3.515 3.570 110,288 -0.11(-2.99%)
Oct 21, 2024 3.650 3.850 3.615 3.680 109,105 +0.09(+2.51%)
Oct 18, 2024 3.470 3.600 3.425 3.590 57,029 +0.13(+3.76%)
Oct 17, 2024 3.720 3.745 3.395 3.460 153,928 -0.24(-6.49%)
Oct 16, 2024 3.570 3.790 3.530 3.700 164,657 +0.18(+5.11%)
Oct 15, 2024 3.500 3.690 3.350 3.520 149,722 -0.01(-0.28%)
Oct 14, 2024 3.730 3.939 3.465 3.530 165,579 -0.17(-4.59%)
Oct 11, 2024 3.180 3.788 3.180 3.700 342,955 +0.53(+16.72%)
Oct 10, 2024 2.920 3.310 2.858 3.170 131,356 +0.23(+7.82%)
Oct 09, 2024 2.980 3.040 2.890 2.940 184,011 -0.05(-1.67%)
Oct 08, 2024 3.060 3.160 2.970 2.990 208,888 -0.10(-3.24%)
Oct 07, 2024 3.050 3.230 3.000 3.090 154,454 +0.04(+1.31%)
Oct 04, 2024 3.060 3.120 2.980 3.050 202,465 -0.01(-0.33%)
Oct 03, 2024 3.260 3.260 3.050 3.060 233,838 -0.20(-6.13%)
Oct 02, 2024 3.500 3.510 3.135 3.260 301,084 -0.27(-7.65%)
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.