Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 4.670 4.680 4.200 4.320 733,409 -0.42(-8.86%)
Dec 04, 2023 4.550 4.765 4.510 4.740 636,743 +0.18(+3.95%)
Dec 01, 2023 4.250 4.610 4.195 4.560 804,992 +0.30(+7.04%)
Nov 30, 2023 4.150 4.280 4.050 4.260 452,750 +0.10(+2.40%)
Nov 29, 2023 4.150 4.348 4.070 4.160 698,696 +0.04(+0.97%)
Nov 28, 2023 3.940 4.130 3.850 4.120 420,033 +0.13(+3.26%)
Nov 27, 2023 3.980 4.040 3.910 3.990 427,556 +0.00(+0.00%)
Nov 24, 2023 3.890 4.040 3.830 3.990 262,851 +0.10(+2.57%)
Nov 22, 2023 3.920 4.005 3.815 3.890 468,527 -0.02(-0.51%)
Nov 21, 2023 4.010 4.055 3.870 3.910 488,975 -0.13(-3.22%)
Nov 20, 2023 4.050 4.180 3.920 4.040 689,239 -0.05(-1.22%)
Nov 17, 2023 3.790 4.130 3.750 4.090 1,212,309 +0.34(+9.07%)
Nov 16, 2023 3.290 3.790 3.260 3.750 1,119,066 +0.46(+13.98%)
Nov 15, 2023 3.310 3.310 3.170 3.290 639,195 +0.04(+1.23%)
Nov 14, 2023 3.450 3.450 3.230 3.250 607,811 -0.01(-0.31%)
Nov 13, 2023 3.200 3.285 3.170 3.260 544,627 +0.01(+0.31%)
Nov 10, 2023 2.800 3.255 2.600 3.250 591,888 +0.23(+7.62%)
Nov 09, 2023 3.140 3.170 2.980 3.020 502,435 -0.07(-2.27%)
Nov 08, 2023 2.970 3.160 2.890 3.090 517,390 +0.16(+5.46%)
Nov 07, 2023 2.990 2.990 2.810 2.930 263,856 -0.05(-1.68%)
Nov 06, 2023 3.140 3.213 2.960 2.980 431,734 -0.19(-5.99%)
Nov 03, 2023 3.170 3.190 3.060 3.170 478,359 +0.10(+3.26%)
Nov 02, 2023 3.050 3.080 2.940 3.070 420,162 +0.14(+4.78%)
Nov 01, 2023 2.920 2.955 2.740 2.930 397,085 +0.03(+1.03%)
Oct 31, 2023 2.780 2.950 2.775 2.900 434,765 +0.12(+4.32%)
Oct 30, 2023 2.630 2.800 2.630 2.780 454,090 +0.18(+6.92%)
Oct 27, 2023 2.690 2.730 2.600 2.600 347,495 -0.10(-3.70%)
Oct 26, 2023 2.740 2.765 2.630 2.700 275,249 -0.02(-0.74%)
Oct 25, 2023 2.700 2.770 2.630 2.720 217,059 +0.00(+0.00%)
Oct 24, 2023 2.610 2.760 2.600 2.720 394,761 +0.14(+5.43%)
Oct 23, 2023 2.630 2.630 2.510 2.580 516,611 -0.05(-1.90%)
Oct 20, 2023 2.700 2.760 2.620 2.630 488,658 -0.07(-2.59%)
Oct 19, 2023 2.820 2.900 2.645 2.700 432,340 -0.11(-3.91%)
Oct 18, 2023 2.970 2.982 2.800 2.810 508,165 -0.18(-6.02%)
Oct 17, 2023 2.890 3.070 2.850 2.990 489,895 +0.08(+2.75%)
Oct 16, 2023 2.780 2.950 2.680 2.910 568,200 +0.18(+6.59%)
Oct 13, 2023 2.880 2.880 2.615 2.730 808,239 -0.16(-5.54%)
Oct 12, 2023 2.770 2.890 2.735 2.890 551,533 +0.15(+5.47%)
Oct 11, 2023 2.920 2.940 2.610 2.740 1,024,382 -0.17(-5.84%)
Oct 10, 2023 2.840 2.940 2.840 2.910 403,609 +0.11(+3.93%)
Oct 09, 2023 3.010 3.100 2.720 2.800 1,261,614 -0.23(-7.59%)
Oct 06, 2023 3.140 3.150 3.000 3.030 720,965 -0.14(-4.42%)
Oct 05, 2023 3.240 3.280 3.150 3.170 550,090 -0.07(-2.16%)
Oct 04, 2023 3.230 3.270 3.155 3.240 363,773 +0.03(+0.93%)
Oct 03, 2023 3.430 3.430 3.185 3.210 873,686 -0.23(-6.69%)
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.