Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.121 5.179 5.040 5.150 808,733 +0.05(+0.94%)
Nov 29, 2023 4.939 5.121 4.935 5.102 756,353 +0.18(+3.70%)
Nov 28, 2023 5.045 5.045 4.920 4.920 596,385 -0.13(-2.65%)
Nov 27, 2023 4.987 5.083 4.949 5.054 550,765 +0.08(+1.54%)
Nov 24, 2023 5.064 5.083 4.968 4.978 219,145 -0.07(-1.33%)
Nov 22, 2023 5.112 5.140 5.016 5.045 250,119 -0.06(-1.13%)
Nov 21, 2023 5.102 5.126 5.035 5.102 434,295 -0.03(-0.56%)
Nov 20, 2023 5.102 5.169 5.021 5.131 654,256 +0.03(+0.56%)
Nov 17, 2023 5.035 5.138 4.978 5.102 614,203 +0.15(+3.09%)
Nov 16, 2023 4.920 4.982 4.815 4.949 484,761 -0.02(-0.39%)
Nov 15, 2023 4.796 4.997 4.796 4.968 623,098 +0.18(+3.80%)
Nov 14, 2023 4.595 4.796 4.576 4.786 803,400 +0.33(+7.41%)
Nov 13, 2023 4.475 4.484 4.371 4.456 652,265 -0.06(-1.25%)
Nov 10, 2023 4.484 4.574 4.371 4.512 880,830 +0.07(+1.48%)
Nov 09, 2023 4.625 4.682 4.442 4.446 750,868 -0.15(-3.28%)
Nov 08, 2023 4.522 4.644 4.522 4.597 867,142 +0.08(+1.67%)
Nov 07, 2023 4.663 4.663 4.488 4.522 1,645,568 -0.14(-3.03%)
Nov 06, 2023 4.767 4.918 4.644 4.663 764,321 -0.09(-1.98%)
Nov 03, 2023 4.814 5.096 4.743 4.757 1,085,529 -0.12(-2.51%)
Nov 02, 2023 4.833 4.913 4.823 4.880 599,752 +0.09(+1.97%)
Nov 01, 2023 4.748 4.795 4.673 4.786 455,805 +0.02(+0.40%)
Oct 31, 2023 4.776 4.814 4.746 4.767 369,163 +0.00(+0.00%)
Oct 30, 2023 4.673 4.776 4.673 4.767 424,438 +0.16(+3.48%)
Oct 27, 2023 4.757 4.767 4.578 4.607 639,829 -0.16(-3.36%)
Oct 26, 2023 4.691 4.795 4.668 4.767 606,178 +0.10(+2.22%)
Oct 25, 2023 4.654 4.710 4.602 4.663 409,407 -0.03(-0.60%)
Oct 24, 2023 4.710 4.748 4.630 4.691 580,519 +0.02(+0.40%)
Oct 23, 2023 4.720 4.814 4.663 4.673 446,347 -0.08(-1.59%)
Oct 20, 2023 4.739 4.804 4.720 4.748 621,048 +0.02(+0.40%)
Oct 19, 2023 4.842 4.870 4.729 4.729 550,610 -0.14(-2.90%)
Oct 18, 2023 5.031 5.031 4.837 4.870 552,087 -0.21(-4.08%)
Oct 17, 2023 4.983 5.115 4.983 5.078 482,595 +0.08(+1.51%)
Oct 16, 2023 4.993 5.059 4.955 5.002 1,123,710 +0.07(+1.34%)
Oct 13, 2023 5.049 5.049 4.918 4.936 423,628 -0.06(-1.13%)
Oct 12, 2023 5.096 5.096 4.960 4.993 437,138 -0.09(-1.85%)
Oct 11, 2023 5.106 5.181 5.054 5.087 395,201 +0.01(+0.19%)
Oct 10, 2023 5.106 5.209 5.059 5.078 854,556 +0.02(+0.37%)
Oct 09, 2023 4.965 5.113 4.965 5.059 340,330 +0.08(+1.51%)
Oct 06, 2023 5.040 5.059 4.927 4.983 465,517 -0.08(-1.49%)
Oct 05, 2023 5.068 5.144 5.045 5.059 416,447 -0.02(-0.37%)
Oct 04, 2023 5.049 5.115 5.012 5.078 495,994 +0.01(+0.19%)
Oct 03, 2023 5.049 5.125 5.002 5.068 560,805 +0.00(+0.00%)
Oct 02, 2023 5.370 5.464 5.049 5.068 766,200 -0.34(-6.27%)
Sep 29, 2023 5.417 5.469 5.365 5.407 687,275 +0.03(+0.53%)
Sep 28, 2023 5.445 5.539 5.337 5.379 772,576 -0.06(-1.04%)
Sep 27, 2023 5.445 5.538 5.341 5.436 543,166 +0.02(+0.35%)
Sep 26, 2023 5.464 5.506 5.417 5.417 525,639 -0.09(-1.71%)
Sep 25, 2023 5.436 5.530 5.398 5.511 509,685 +0.03(+0.52%)
Sep 22, 2023 5.577 5.582 5.398 5.483 1,569,708 -0.08(-1.52%)
Sep 21, 2023 5.502 5.568 5.473 5.568 657,123 +0.02(+0.34%)
Sep 20, 2023 5.436 5.728 5.436 5.549 918,017 +0.14(+2.61%)
Sep 19, 2023 5.313 5.426 5.247 5.407 585,398 +0.09(+1.77%)
Sep 18, 2023 5.313 5.341 5.257 5.313 438,709 -0.01(-0.18%)
Sep 15, 2023 5.389 5.454 5.304 5.323 1,590,828 -0.08(-1.57%)
Sep 14, 2023 5.087 5.440 5.087 5.407 628,158 +0.37(+7.29%)
Sep 13, 2023 5.049 5.096 4.955 5.040 709,406 -0.02(-0.37%)
Sep 12, 2023 4.955 5.115 4.950 5.059 474,165 +0.13(+2.68%)
Sep 11, 2023 5.049 5.068 4.913 4.927 741,454 -0.08(-1.51%)
Sep 08, 2023 4.965 5.049 4.918 5.002 518,789 +0.06(+1.14%)
Sep 07, 2023 4.946 5.016 4.909 4.946 1,172,294 -0.01(-0.19%)
Sep 06, 2023 4.974 5.007 4.880 4.955 956,345 -0.02(-0.38%)
Sep 05, 2023 5.078 5.106 4.955 4.974 857,774 -0.14(-2.76%)
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.