Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 4.580 4.760 4.580 4.640 184,338 +0.06(+1.31%)
Nov 26, 2024 4.760 4.800 4.540 4.580 242,114 -0.29(-5.95%)
Nov 25, 2024 4.690 4.870 4.520 4.870 509,684 +0.18(+3.84%)
Nov 22, 2024 4.630 4.690 4.530 4.690 241,514 -0.05(-1.05%)
Nov 21, 2024 4.430 4.740 4.430 4.740 344,605 +0.25(+5.57%)
Nov 20, 2024 4.370 4.510 4.350 4.490 177,301 +0.11(+2.51%)
Nov 19, 2024 4.310 4.540 4.310 4.380 143,068 +0.02(+0.46%)
Nov 18, 2024 4.330 4.520 4.320 4.360 219,468 +0.06(+1.40%)
Nov 15, 2024 4.340 4.400 4.300 4.300 137,183 -0.10(-2.27%)
Nov 14, 2024 4.520 4.570 4.330 4.400 189,130 -0.10(-2.22%)
Nov 13, 2024 4.440 4.710 4.440 4.500 259,925 +0.05(+1.12%)
Nov 12, 2024 4.660 4.660 4.440 4.450 258,856 -0.33(-6.90%)
Nov 11, 2024 4.540 4.810 4.500 4.780 243,401 +0.26(+5.75%)
Nov 08, 2024 4.410 4.520 4.310 4.520 258,748 +0.01(+0.22%)
Nov 07, 2024 4.670 4.880 4.510 4.510 374,822 -0.16(-3.43%)
Nov 06, 2024 4.680 4.700 4.240 4.670 600,186 -0.20(-4.11%)
Nov 05, 2024 4.850 4.910 4.760 4.870 209,246 +0.05(+1.04%)
Nov 04, 2024 4.920 5.000 4.790 4.820 335,372 -0.24(-4.74%)
Nov 01, 2024 4.900 5.140 4.900 5.060 244,951 +0.22(+4.55%)
Oct 31, 2024 4.940 4.960 4.720 4.840 527,405 -0.15(-3.01%)
Oct 30, 2024 5.200 5.230 4.880 4.990 288,501 -0.27(-5.13%)
Oct 29, 2024 5.150 5.500 5.110 5.260 359,850 +0.13(+2.53%)
Oct 28, 2024 4.850 5.160 4.850 5.130 538,700 +0.30(+6.21%)
Oct 25, 2024 5.060 5.070 4.780 4.830 478,871 -0.21(-4.17%)
Oct 24, 2024 4.880 5.130 4.870 5.040 464,977 +0.23(+4.78%)
Oct 23, 2024 4.970 5.060 4.740 4.810 261,551 -0.28(-5.50%)
Oct 22, 2024 4.770 5.090 4.750 5.090 268,211 +0.27(+5.60%)
Oct 21, 2024 4.740 4.820 4.640 4.820 130,832 +0.08(+1.69%)
Oct 18, 2024 4.800 4.890 4.690 4.740 161,243 +0.00(+0.00%)
Oct 17, 2024 5.000 5.000 4.630 4.740 283,514 -0.17(-3.46%)
Oct 16, 2024 4.850 5.000 4.800 4.910 381,147 +0.16(+3.37%)
Oct 15, 2024 4.880 4.920 4.730 4.750 396,615 -0.30(-5.94%)
Oct 11, 2024 5.050 0 +0.51(+11.23%)
Oct 10, 2024 4.680 4.720 4.530 4.540 208,134 -0.17(-3.61%)
Oct 09, 2024 4.730 4.950 4.610 4.710 720,683 +0.13(+2.84%)
Oct 08, 2024 4.700 4.700 4.430 4.580 558,800 -0.20(-4.18%)
Oct 07, 2024 4.530 4.850 4.480 4.780 559,814 +0.40(+9.13%)
Oct 04, 2024 4.280 4.450 4.270 4.380 228,665 +0.19(+4.53%)
Oct 03, 2024 4.280 4.290 4.100 4.190 153,523 -0.16(-3.68%)
Oct 02, 2024 4.300 4.400 4.230 4.350 230,368 -0.01(-0.23%)
Oct 01, 2024 4.440 4.500 4.300 4.360 192,871 -0.07(-1.58%)
Sep 30, 2024 4.310 4.490 4.310 4.430 314,894 +0.04(+0.91%)
Sep 27, 2024 4.420 4.660 4.340 4.390 386,449 -0.01(-0.23%)
Sep 26, 2024 3.970 4.440 3.970 4.400 296,570 +0.49(+12.53%)
Sep 25, 2024 3.830 3.940 3.800 3.910 224,369 +0.06(+1.56%)
Sep 24, 2024 3.640 3.940 3.610 3.850 338,184 +0.37(+10.63%)
Sep 23, 2024 3.330 3.530 3.320 3.480 254,415 +0.13(+3.88%)
Sep 20, 2024 3.510 3.510 3.290 3.350 3,982,320 -0.17(-4.83%)
Sep 19, 2024 3.500 3.600 3.500 3.520 192,084 +0.10(+2.92%)
Sep 18, 2024 3.500 3.610 3.420 3.420 241,094 -0.07(-2.01%)
Sep 17, 2024 3.400 3.500 3.380 3.490 202,340 +0.05(+1.45%)
Sep 16, 2024 3.440 3.550 3.340 3.440 209,306 -0.02(-0.58%)
Sep 13, 2024 3.510 3.650 3.380 3.460 205,456 -0.05(-1.42%)
Sep 12, 2024 3.390 3.630 3.390 3.510 270,153 +0.13(+3.85%)
Sep 11, 2024 3.220 3.550 3.220 3.380 922,648 +0.47(+16.15%)
Sep 10, 2024 2.900 2.940 2.830 2.910 243,957 -0.04(-1.36%)
Sep 09, 2024 3.100 3.140 2.930 2.950 286,972 -0.17(-5.45%)
Sep 06, 2024 3.280 3.310 3.120 3.120 185,993 -0.20(-6.02%)
Sep 05, 2024 3.250 3.390 3.250 3.320 179,957 +0.06(+1.84%)
Sep 04, 2024 3.310 3.390 3.220 3.260 121,335 -0.05(-1.51%)
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.