Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.410 5.768 5.332 5.669 909,872 +0.25(+4.60%)
Nov 29, 2023 5.320 5.499 5.315 5.420 201,922 +0.13(+2.45%)
Nov 28, 2023 5.300 5.370 5.131 5.290 305,759 -0.01(-0.19%)
Nov 27, 2023 5.320 5.350 5.190 5.300 219,931 -0.05(-0.93%)
Nov 24, 2023 5.200 5.420 5.190 5.350 124,903 +0.14(+2.78%)
Nov 22, 2023 5.190 5.305 4.971 5.205 214,809 +0.04(+0.87%)
Nov 21, 2023 5.161 5.380 5.031 5.161 652,459 -0.04(-0.77%)
Nov 20, 2023 5.230 5.430 5.141 5.200 514,071 +0.01(+0.19%)
Nov 17, 2023 5.061 5.220 4.966 5.190 1,061,091 +0.21(+4.20%)
Nov 16, 2023 5.011 5.051 4.882 4.981 756,943 -0.08(-1.57%)
Nov 15, 2023 5.101 5.250 5.031 5.061 446,310 -0.03(-0.59%)
Nov 14, 2023 5.210 5.280 4.931 5.091 649,793 +0.14(+2.82%)
Nov 13, 2023 4.941 5.058 4.882 4.951 279,282 -0.00(-0.10%)
Nov 10, 2023 4.956 4.996 4.728 4.956 354,051 +0.08(+1.63%)
Nov 09, 2023 5.055 5.085 4.758 4.877 495,397 -0.20(-3.91%)
Nov 08, 2023 5.670 5.829 5.065 5.075 692,123 -0.67(-11.72%)
Nov 07, 2023 5.799 6.027 5.650 5.749 286,514 -0.03(-0.51%)
Nov 06, 2023 6.037 6.037 5.769 5.779 161,676 -0.25(-4.11%)
Nov 03, 2023 5.948 6.057 5.690 6.027 458,547 +0.27(+4.65%)
Nov 02, 2023 5.829 5.878 5.625 5.759 296,678 +0.05(+0.87%)
Nov 01, 2023 5.710 5.769 5.551 5.710 135,747 -0.03(-0.52%)
Oct 31, 2023 5.690 5.829 5.630 5.739 128,774 +0.08(+1.40%)
Oct 30, 2023 5.571 5.720 5.492 5.660 141,646 +0.10(+1.78%)
Oct 27, 2023 5.670 5.809 5.531 5.561 146,785 -0.13(-2.26%)
Oct 26, 2023 5.432 5.804 5.333 5.690 248,894 +0.26(+4.74%)
Oct 25, 2023 5.422 5.482 5.244 5.432 172,453 -0.01(-0.18%)
Oct 24, 2023 5.442 5.650 5.422 5.442 188,882 +0.04(+0.83%)
Oct 23, 2023 5.293 5.561 5.224 5.397 298,856 +0.08(+1.49%)
Oct 20, 2023 5.392 5.422 5.274 5.318 239,892 -0.05(-1.01%)
Oct 19, 2023 5.640 5.650 5.303 5.373 386,073 -0.25(-4.41%)
Oct 18, 2023 5.977 5.977 5.611 5.620 218,099 -0.37(-6.13%)
Oct 17, 2023 5.809 6.106 5.769 5.987 192,341 +0.18(+3.07%)
Oct 16, 2023 5.858 5.936 5.729 5.809 179,076 +0.00(+0.00%)
Oct 13, 2023 5.601 5.858 5.551 5.809 320,707 +0.22(+3.90%)
Oct 12, 2023 6.096 6.096 5.383 5.591 580,922 -0.48(-7.92%)
Oct 11, 2023 6.225 6.265 5.987 6.071 186,427 -0.17(-2.78%)
Oct 10, 2023 6.314 6.581 6.176 6.245 227,309 +0.02(+0.40%)
Oct 09, 2023 6.166 6.275 6.047 6.220 246,629 -0.01(-0.24%)
Oct 06, 2023 6.453 6.463 6.195 6.235 352,464 -0.25(-3.82%)
Oct 05, 2023 6.899 6.929 6.473 6.483 294,431 -0.42(-6.03%)
Oct 04, 2023 7.157 7.206 6.884 6.899 195,739 -0.24(-3.33%)
Oct 03, 2023 7.157 7.221 7.097 7.137 173,312 -0.07(-0.96%)
Oct 02, 2023 7.474 7.474 7.038 7.206 505,599 -0.29(-3.84%)
Sep 29, 2023 7.276 7.524 7.157 7.494 195,729 +0.32(+4.42%)
Sep 28, 2023 7.177 7.187 7.038 7.177 201,253 +0.00(+0.00%)
Sep 27, 2023 7.296 7.335 7.097 7.177 182,121 -0.07(-0.96%)
Sep 26, 2023 7.375 7.444 7.206 7.246 358,610 -0.16(-2.14%)
Sep 25, 2023 7.296 7.430 7.375 7.405 172,105 +0.05(+0.67%)
Sep 22, 2023 7.385 7.494 7.276 7.355 346,268 +0.03(+0.41%)
Sep 21, 2023 7.415 7.415 7.187 7.325 272,875 -0.12(-1.60%)
Sep 20, 2023 7.514 7.539 7.345 7.444 364,899 -0.01(-0.13%)
Sep 19, 2023 7.355 7.583 7.297 7.454 385,607 +0.12(+1.69%)
Sep 18, 2023 6.889 7.350 6.874 7.330 557,188 +0.47(+6.86%)
Sep 15, 2023 6.661 6.909 6.651 6.860 307,350 +0.21(+3.13%)
Sep 14, 2023 6.622 6.711 6.597 6.651 430,163 +0.05(+0.83%)
Sep 13, 2023 6.602 6.701 6.523 6.597 227,253 +0.00(+0.08%)
Sep 12, 2023 6.523 6.597 6.503 6.592 277,806 +0.03(+0.45%)
Sep 11, 2023 6.691 6.691 6.523 6.562 268,369 -0.07(-1.12%)
Sep 08, 2023 6.641 6.651 6.423 6.636 573,696 -0.00(-0.07%)
Sep 07, 2023 6.671 6.711 6.473 6.641 337,959 -0.10(-1.47%)
Sep 06, 2023 6.820 6.840 6.612 6.741 268,497 -0.07(-1.09%)
Sep 05, 2023 7.137 7.160 6.770 6.815 209,803 -0.38(-5.30%)
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.