Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 12, 2023 | 7.605 | 0 | +0.42(+5.78%) | |||
| Dec 11, 2023 | 6.494 | 7.810 | 6.494 | 7.190 | 32,049 | +0.64(+9.74%) |
| Dec 08, 2023 | 6.207 | 6.833 | 5.919 | 6.552 | 42,728 | +3.75(+134.00%) |
| Dec 07, 2023 | 2.784 | 2.840 | 2.613 | 2.800 | 75,759 | +0.04(+1.45%) |
| Dec 06, 2023 | 2.784 | 2.784 | 2.595 | 2.760 | 3,480 | +0.00(+0.07%) |
| Dec 05, 2023 | 2.797 | 2.797 | 2.667 | 2.758 | 4,593 | -0.04(-1.40%) |
| Nov 30, 2023 | 2.797 | 1,503 | +0.00(+0.00%) | |||
| Nov 29, 2023 | 2.600 | 2.797 | 2.600 | 2.797 | 9,690 | -0.09(-3.09%) |
| Nov 27, 2023 | 2.886 | 840 | +0.01(+0.21%) | |||
| Nov 24, 2023 | 2.880 | 2.880 | 2.880 | 2.880 | 866 | -0.01(-0.45%) |
| Nov 22, 2023 | 2.893 | 2.893 | 2.893 | 2.893 | 937 | +0.01(+0.46%) |
| Nov 21, 2023 | 2.875 | 2.880 | 2.789 | 2.880 | 16,477 | -0.04(-1.46%) |
| Nov 20, 2023 | 2.853 | 2.923 | 2.853 | 2.923 | 3,858 | +0.10(+3.49%) |
| Nov 16, 2023 | 2.824 | 116 | -0.10(-3.29%) | |||
| Nov 15, 2023 | 2.883 | 3.093 | 2.883 | 2.920 | 7,545 | +0.04(+1.39%) |
| Nov 14, 2023 | 2.714 | 2.880 | 2.714 | 2.880 | 43,261 | +0.26(+9.76%) |
| Nov 13, 2023 | 2.731 | 2.731 | 2.547 | 2.624 | 42,181 | -0.07(-2.67%) |
| Nov 10, 2023 | 2.717 | 2.768 | 2.643 | 2.696 | 36,259 | -0.04(-1.37%) |
| Nov 09, 2023 | 2.989 | 3.093 | 2.733 | 2.733 | 12,847 | -0.01(-0.39%) |
| Nov 08, 2023 | 2.824 | 2.875 | 2.744 | 2.744 | 11,085 | -0.13(-4.55%) |
| Nov 07, 2023 | 2.787 | 2.875 | 2.733 | 2.875 | 21,038 | +0.06(+2.08%) |
| Nov 06, 2023 | 2.859 | 2.880 | 2.680 | 2.816 | 22,669 | -0.04(-1.49%) |
| Nov 03, 2023 | 3.144 | 3.147 | 2.859 | 2.859 | 3,783 | -0.02(-0.74%) |
| Nov 02, 2023 | 2.816 | 2.880 | 2.508 | 2.880 | 34,688 | +0.03(+1.03%) |
| Nov 01, 2023 | 2.568 | 2.933 | 2.437 | 2.851 | 75,467 | -1.89(-39.84%) |
| Oct 31, 2023 | 5.075 | 5.075 | 4.734 | 4.739 | 17,130 | +0.00(+0.00%) |
| Oct 30, 2023 | 4.976 | 4.976 | 4.739 | 4.739 | 9,011 | -0.17(-3.42%) |
| Oct 27, 2023 | 5.107 | 5.107 | 4.907 | 4.907 | 3,746 | -0.16(-3.16%) |
| Oct 26, 2023 | 5.333 | 5.333 | 5.067 | 5.067 | 14,310 | -0.29(-5.47%) |
| Oct 25, 2023 | 5.424 | 5.435 | 5.333 | 5.360 | 9,487 | -0.08(-1.40%) |
| Oct 24, 2023 | 5.424 | 5.478 | 5.333 | 5.436 | 6,948 | +0.10(+1.87%) |
| Oct 23, 2023 | 5.333 | 5.336 | 5.333 | 5.336 | 1,395 | +0.05(+0.86%) |
| Oct 20, 2023 | 5.291 | 5.291 | 5.291 | 5.291 | 1,586 | -0.22(-4.02%) |
| Oct 19, 2023 | 5.600 | 5.600 | 5.333 | 5.512 | 26,284 | -0.35(-6.05%) |
| Oct 18, 2023 | 5.331 | 5.867 | 5.119 | 5.867 | 22,118 | +0.59(+11.22%) |
| Oct 17, 2023 | 5.027 | 5.275 | 5.027 | 5.275 | 13,061 | +0.16(+3.07%) |
| Oct 16, 2023 | 5.117 | 5.427 | 5.072 | 5.117 | 20,843 | +0.08(+1.53%) |
| Oct 13, 2023 | 5.149 | 5.149 | 4.973 | 5.040 | 6,626 | -0.06(-1.15%) |
| Oct 12, 2023 | 4.968 | 5.099 | 4.936 | 5.099 | 3,315 | -0.00(-0.02%) |
| Oct 11, 2023 | 5.104 | 5.104 | 5.099 | 5.099 | 2,058 | -0.00(-0.09%) |
| Oct 10, 2023 | 5.088 | 5.104 | 5.083 | 5.104 | 6,930 | +0.00(+0.00%) |
| Oct 09, 2023 | 5.061 | 5.200 | 5.061 | 5.104 | 28,448 | +0.16(+3.24%) |
| Oct 06, 2023 | 4.907 | 5.080 | 4.907 | 4.944 | 12,502 | +0.06(+1.31%) |
| Oct 05, 2023 | 5.067 | 5.067 | 4.880 | 4.880 | 7,327 | -0.11(-2.14%) |
| Oct 04, 2023 | 4.827 | 5.040 | 4.680 | 4.987 | 28,620 | +0.09(+1.91%) |
| Oct 03, 2023 | 4.880 | 4.995 | 4.867 | 4.893 | 20,771 | +0.03(+0.55%) |
| Oct 02, 2023 | 4.909 | 4.909 | 4.575 | 4.867 | 7,331 | -0.44(-8.27%) |
| Sep 29, 2023 | 5.400 | 5.587 | 5.305 | 5.305 | 14,036 | -0.28(-5.04%) |
| Sep 28, 2023 | 5.552 | 5.621 | 5.289 | 5.587 | 51,237 | +0.22(+4.10%) |
| Sep 27, 2023 | 5.325 | 6.426 | 5.227 | 5.367 | 72,988 | +0.70(+15.00%) |
| Sep 26, 2023 | 4.661 | 4.908 | 4.651 | 4.667 | 15,116 | +0.02(+0.46%) |
| Sep 25, 2023 | 4.613 | 4.960 | 4.645 | 4.645 | 2,820 | +0.03(+0.69%) |
| Sep 22, 2023 | 4.613 | 4.640 | 4.547 | 4.613 | 77,998 | +0.21(+4.85%) |
| Sep 21, 2023 | 3.933 | 4.495 | 3.933 | 4.400 | 190,644 | +0.51(+13.01%) |
| Sep 18, 2023 | 3.893 | 127 | +0.16(+4.29%) | |||
| Sep 15, 2023 | 3.725 | 3.733 | 3.600 | 3.733 | 3,926 | +0.11(+2.94%) |
| Sep 14, 2023 | 3.648 | 3.653 | 3.507 | 3.627 | 7,537 | +0.11(+3.26%) |
| Sep 11, 2023 | 3.512 | 150 | +0.13(+3.74%) | |||
| Sep 08, 2023 | 3.492 | 3.492 | 3.385 | 3.385 | 1,897 | +0.03(+0.75%) |
| Sep 06, 2023 | 3.360 | 1,106 | +0.03(+0.80%) | |||
| Sep 05, 2023 | 3.565 | 3.600 | 3.333 | 3.333 | 4,788 | +0.03(+0.97%) |
| Sep 01, 2023 | 3.568 | 3.568 | 3.301 | 3.301 | 2,276 | -0.02(-0.48%) |
| Aug 31, 2023 | 3.317 | 3.317 | 3.301 | 3.317 | 3,716 | +0.02(+0.55%) |
| Aug 30, 2023 | 3.299 | 3.299 | 3.299 | 3.299 | 888 | -0.08(-2.43%) |
| Aug 29, 2023 | 3.669 | 3.680 | 3.381 | 3.381 | 3,907 | -0.11(-3.06%) |
| Aug 18, 2023 | 3.488 | 78 | -0.06(-1.65%) | |||
| Aug 17, 2023 | 3.547 | 3.547 | 3.547 | 3.547 | 877 | -0.01(-0.23%) |
| Aug 15, 2023 | 3.555 | 7 | +0.01(+0.23%) | |||
| Aug 11, 2023 | 3.547 | 26 | +0.00(+0.00%) | |||
| Aug 10, 2023 | 3.547 | 3.547 | 3.547 | 3.547 | 1,713 | +0.00(+0.00%) |
| Aug 08, 2023 | 3.547 | 210 | -0.03(-0.75%) | |||
| Aug 04, 2023 | 3.573 | 71 | -0.22(-5.90%) | |||
| Aug 03, 2023 | 3.797 | 3.797 | 3.797 | 3.797 | 956 | +0.19(+5.21%) |
| Jul 31, 2023 | 3.609 | 438 | +0.12(+3.32%) | |||
| Jul 28, 2023 | 3.733 | 3.733 | 3.493 | 3.493 | 6,172 | +0.01(+0.38%) |
| Jul 27, 2023 | 3.736 | 3.736 | 3.480 | 3.480 | 4,166 | -0.26(-6.85%) |
| Jul 26, 2023 | 3.736 | 3.736 | 3.736 | 3.736 | 1,950 | +0.19(+5.50%) |
| Jul 25, 2023 | 3.782 | 3.782 | 3.541 | 3.541 | 2,752 | +0.05(+1.45%) |
| Jul 19, 2023 | 3.491 | 48 | -0.04(-1.04%) | |||
| Jul 18, 2023 | 3.480 | 3.527 | 3.480 | 3.527 | 1,680 | -0.11(-2.92%) |
| Jul 17, 2023 | 3.637 | 3.637 | 3.633 | 3.633 | 5,943 | +0.12(+3.34%) |
| Jul 14, 2023 | 3.516 | 3.516 | 3.516 | 3.516 | 408 | +0.05(+1.42%) |
| Jul 13, 2023 | 3.480 | 3.480 | 3.464 | 3.467 | 6,742 | -0.03(-0.76%) |
| Jul 12, 2023 | 3.493 | 3.493 | 3.493 | 3.493 | 1,327 | +0.10(+2.83%) |
| Jul 11, 2023 | 3.397 | 3.397 | 3.397 | 3.397 | 817 | -0.30(-8.01%) |
| Jul 10, 2023 | 3.688 | 3.693 | 3.688 | 3.693 | 1,908 | -0.31(-7.67%) |
| Jun 29, 2023 | 4.000 | 30 | +0.13(+3.45%) | |||
| Jun 27, 2023 | 3.867 | 26 | -0.19(-4.61%) | |||
| Jun 26, 2023 | 4.053 | 4.053 | 4.048 | 4.053 | 11,685 | +0.06(+1.47%) |
| Jun 21, 2023 | 3.995 | 408 | +0.26(+7.00%) | |||
| Jun 20, 2023 | 3.749 | 3.787 | 3.608 | 3.733 | 6,498 | +0.07(+1.82%) |
| Jun 15, 2023 | 3.667 | 3 | -0.01(-0.36%) | |||
| Jun 14, 2023 | 3.680 | 3.680 | 3.680 | 3.680 | 2,010 | +0.07(+2.00%) |
| Jun 13, 2023 | 3.597 | 3.608 | 3.597 | 3.608 | 2,088 | -0.12(-3.29%) |
| Jun 12, 2023 | 3.656 | 3.731 | 3.603 | 3.731 | 2,347 | +0.26(+7.53%) |
| Jun 09, 2023 | 3.733 | 3.733 | 3.469 | 3.469 | 2,726 | -0.26(-7.07%) |
| Jun 08, 2023 | 3.763 | 3.763 | 3.733 | 3.733 | 2,816 | -0.00(-0.07%) |
| Jun 07, 2023 | 3.771 | 3.771 | 3.736 | 3.736 | 1,950 | +0.00(+0.07%) |
| Jun 05, 2023 | 3.733 | 592 | +0.26(+7.61%) | |||
| Jun 02, 2023 | 3.517 | 3.517 | 3.469 | 3.469 | 2,313 | -0.24(-6.40%) |
| May 26, 2023 | 3.707 | 281 | +0.00(+0.00%) | |||
| May 22, 2023 | 3.707 | 963 | -0.24(-6.14%) | |||
| May 16, 2023 | 3.949 | 112 | -0.06(-1.40%) | |||
| May 12, 2023 | 4.005 | 52 | -0.26(-6.15%) | |||
| May 09, 2023 | 4.268 | 911 | +0.37(+9.62%) | |||
| May 05, 2023 | 3.893 | 521 | +0.24(+6.65%) | |||
| May 04, 2023 | 3.805 | 3.804 | 3.651 | 3.651 | 12,847 | -0.35(-8.73%) |
| May 03, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 1,188 | +0.00(+0.00%) |
| May 02, 2023 | 4.067 | 4.453 | 4.000 | 4.000 | 7,166 | -0.04(-0.92%) |
| May 01, 2023 | 4.080 | 4.080 | 4.037 | 4.037 | 2,253 | -0.34(-7.68%) |
| Apr 28, 2023 | 4.651 | 4.651 | 4.373 | 4.373 | 1,751 | -0.21(-4.65%) |
| Apr 27, 2023 | 4.587 | 4.724 | 4.587 | 4.587 | 3,765 | +0.01(+0.29%) |
| Apr 26, 2023 | 4.600 | 4.600 | 4.573 | 4.573 | 862 | -0.17(-3.52%) |
| Apr 21, 2023 | 4.740 | 806 | -0.09(-1.80%) | |||
| Apr 20, 2023 | 5.093 | 5.440 | 4.800 | 4.827 | 12,900 | -0.24(-4.74%) |
| Apr 19, 2023 | 4.133 | 5.067 | 4.133 | 5.067 | 15,409 | +1.13(+28.81%) |
| Apr 18, 2023 | 3.667 | 4.080 | 3.667 | 3.933 | 9,064 | +0.25(+6.89%) |
| Apr 11, 2023 | 3.680 | 840 | -0.29(-7.38%) |
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.
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.