Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.500 4.890 4.500 4.750 25,976 +0.01(+0.17%)
Dec 28, 2023 4.932 4.970 4.600 4.742 12,274 -0.14(-2.89%)
Dec 27, 2023 4.700 4.999 4.700 4.883 19,833 +0.11(+2.37%)
Dec 26, 2023 4.590 4.999 4.590 4.770 33,375 -0.02(-0.31%)
Dec 22, 2023 4.090 4.982 4.090 4.785 45,320 +0.69(+16.71%)
Dec 21, 2023 4.497 4.999 3.898 4.100 78,005 -0.22(-5.11%)
Dec 20, 2023 3.700 4.420 3.700 4.321 45,430 +0.52(+13.65%)
Dec 19, 2023 3.638 4.058 3.638 3.802 55,767 +0.05(+1.39%)
Dec 18, 2023 3.200 3.900 3.200 3.750 58,896 +0.15(+4.17%)
Dec 15, 2023 3.200 3.800 3.016 3.600 55,247 +0.49(+15.61%)
Dec 14, 2023 3.000 3.350 3.010 3.114 18,084 -0.08(-2.63%)
Dec 13, 2023 3.014 3.300 3.000 3.198 17,843 +0.10(+3.09%)
Dec 12, 2023 2.900 3.540 2.900 3.102 70,141 +0.17(+5.98%)
Dec 11, 2023 3.101 3.250 2.900 2.927 22,560 -0.25(-7.96%)
Dec 08, 2023 3.285 3.300 3.100 3.180 24,016 -0.12(-3.64%)
Dec 07, 2023 3.300 3.500 3.216 3.300 63,997 +0.16(+5.10%)
Dec 06, 2023 3.000 3.198 2.800 3.140 42,102 +0.15(+4.98%)
Dec 05, 2023 3.000 3.199 2.751 2.991 29,871 -0.06(-2.00%)
Dec 04, 2023 3.181 3.245 3.030 3.052 17,096 +0.03(+0.89%)
Dec 01, 2023 2.650 3.113 2.650 3.025 56,988 +0.42(+16.21%)
Nov 30, 2023 2.800 2.899 2.554 2.603 50,623 -0.26(-9.24%)
Nov 29, 2023 3.353 3.353 2.800 2.868 51,831 -0.26(-8.31%)
Nov 28, 2023 3.189 3.400 3.000 3.128 15,180 +0.06(+1.82%)
Nov 27, 2023 3.350 3.350 2.800 3.072 30,999 -0.18(-5.48%)
Nov 24, 2023 3.055 3.340 3.055 3.250 6,051 +0.10(+3.17%)
Nov 22, 2023 3.164 3.349 3.030 3.150 16,531 +0.05(+1.51%)
Nov 21, 2023 3.350 3.434 3.100 3.103 37,087 -0.32(-9.40%)
Nov 20, 2023 3.480 3.627 3.300 3.425 14,452 -0.12(-3.52%)
Nov 17, 2023 3.700 3.900 3.351 3.550 24,548 +0.01(+0.25%)
Nov 16, 2023 3.830 3.922 3.500 3.541 16,469 -0.11(-2.99%)
Nov 15, 2023 3.604 3.924 3.400 3.650 21,778 -0.24(-6.10%)
Nov 14, 2023 3.630 4.000 3.550 3.887 39,704 +0.22(+5.91%)
Nov 13, 2023 3.600 3.740 3.426 3.670 18,471 +0.09(+2.63%)
Nov 10, 2023 3.424 4.000 3.424 3.576 32,921 +0.13(+3.83%)
Nov 09, 2023 3.555 4.098 3.350 3.444 44,171 -0.13(-3.61%)
Nov 08, 2023 4.209 4.209 3.521 3.573 31,486 -0.53(-12.85%)
Nov 07, 2023 4.313 4.793 4.100 4.100 56,230 -0.21(-4.94%)
Nov 06, 2023 5.200 5.253 4.110 4.313 43,853 -0.75(-14.80%)
Nov 03, 2023 4.462 5.450 4.462 5.062 108,627 +0.46(+10.04%)
Nov 02, 2023 4.700 5.150 4.441 4.600 35,106 +0.01(+0.17%)
Nov 01, 2023 3.500 5.190 3.402 4.592 134,867 +1.12(+32.11%)
Oct 31, 2023 4.000 4.100 3.349 3.476 57,783 -0.62(-15.22%)
Oct 30, 2023 4.700 4.904 4.028 4.100 26,842 -0.60(-12.84%)
Oct 27, 2023 5.200 5.250 4.677 4.704 13,485 -0.35(-6.85%)
Oct 26, 2023 5.200 5.499 4.945 5.050 22,247 -0.20(-3.79%)
Oct 25, 2023 5.329 5.700 5.020 5.249 14,741 -0.15(-2.78%)
Oct 24, 2023 5.300 5.500 5.236 5.399 4,272 +0.01(+0.17%)
Oct 23, 2023 5.660 5.800 5.300 5.390 4,754 -0.26(-4.60%)
Oct 20, 2023 5.438 5.889 5.251 5.650 10,889 -0.21(-3.62%)
Oct 19, 2023 6.200 6.200 5.613 5.862 9,184 -0.35(-5.63%)
Oct 18, 2023 5.800 6.800 5.692 6.212 18,470 +0.52(+9.14%)
Oct 17, 2023 5.600 5.900 5.204 5.692 17,474 +0.03(+0.57%)
Oct 16, 2023 4.500 5.700 4.601 5.660 39,783 +1.01(+21.75%)
Oct 13, 2023 4.802 5.000 4.525 4.649 10,554 -0.13(-2.82%)
Oct 12, 2023 4.781 4.830 4.400 4.784 11,539 +0.08(+1.81%)
Oct 11, 2023 4.600 5.000 4.600 4.699 6,152 +0.18(+3.96%)
Oct 10, 2023 4.864 4.864 4.400 4.520 13,500 -0.11(-2.44%)
Oct 09, 2023 4.604 4.840 4.500 4.633 14,943 -0.07(-1.43%)
Oct 06, 2023 4.800 5.000 4.601 4.700 7,023 -0.06(-1.28%)
Oct 05, 2023 5.248 5.254 4.760 4.761 5,176 -0.14(-2.84%)
Oct 04, 2023 5.050 5.254 4.900 4.900 6,636 -0.15(-2.97%)
Oct 03, 2023 5.000 5.380 4.900 5.050 12,486 +0.05(+0.96%)
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.