Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 2.970 3.000 2.870 3.000 218,105 +0.11(+3.81%)
Nov 20, 2024 2.970 2.980 2.820 2.890 198,978 -0.08(-2.69%)
Nov 19, 2024 2.700 3.060 2.700 2.970 628,529 +0.25(+9.19%)
Nov 18, 2024 2.760 2.800 2.650 2.720 317,205 -0.02(-0.73%)
Nov 15, 2024 2.900 2.900 2.700 2.740 327,811 -0.09(-3.18%)
Nov 14, 2024 2.890 2.990 2.800 2.830 323,921 -0.07(-2.41%)
Nov 13, 2024 3.010 3.040 2.840 2.900 363,773 -0.08(-2.68%)
Nov 12, 2024 2.990 2.995 2.890 2.980 278,330 -0.01(-0.33%)
Nov 11, 2024 3.050 3.083 2.950 2.990 453,160 -0.08(-2.61%)
Nov 08, 2024 3.160 3.180 3.030 3.070 310,749 -0.10(-3.15%)
Nov 07, 2024 3.170 3.290 3.110 3.170 336,846 +0.03(+0.96%)
Nov 06, 2024 3.110 3.190 3.000 3.140 399,506 +0.01(+0.32%)
Nov 05, 2024 3.090 3.208 3.070 3.130 211,309 +0.11(+3.64%)
Nov 04, 2024 3.140 3.220 3.020 3.020 247,502 -0.08(-2.58%)
Nov 01, 2024 3.180 3.290 3.100 3.100 179,700 -0.05(-1.59%)
Oct 31, 2024 3.490 3.530 3.150 3.150 518,463 -0.30(-8.70%)
Oct 30, 2024 3.450 3.610 3.410 3.450 233,490 -0.08(-2.27%)
Oct 29, 2024 3.470 3.790 3.460 3.530 473,934 +0.07(+2.02%)
Oct 28, 2024 3.460 3.580 3.410 3.460 181,564 +0.06(+1.76%)
Oct 25, 2024 3.600 3.620 3.400 3.400 252,493 -0.22(-6.08%)
Oct 24, 2024 3.450 3.620 3.370 3.620 291,076 +0.25(+7.42%)
Oct 23, 2024 3.560 3.650 3.370 3.370 315,502 -0.20(-5.60%)
Oct 22, 2024 3.540 3.650 3.540 3.570 137,990 -0.01(-0.28%)
Oct 21, 2024 3.610 3.686 3.430 3.580 319,962 -0.06(-1.65%)
Oct 18, 2024 3.570 3.800 3.562 3.640 404,008 +0.05(+1.39%)
Oct 17, 2024 3.510 3.670 3.370 3.590 419,478 +0.06(+1.70%)
Oct 16, 2024 3.580 3.720 3.470 3.530 364,321 -0.05(-1.40%)
Oct 15, 2024 3.750 3.790 3.500 3.580 636,316 -0.26(-6.77%)
Oct 14, 2024 4.130 4.197 3.700 3.840 586,269 -0.25(-6.11%)
Oct 11, 2024 4.070 4.140 3.800 4.090 499,247 +0.03(+0.74%)
Oct 10, 2024 4.370 4.399 3.980 4.060 845,812 -0.40(-8.97%)
Oct 09, 2024 4.460 4.610 4.250 4.460 728,593 +0.02(+0.45%)
Oct 08, 2024 4.630 5.040 4.400 4.440 1,895,173 -0.77(-14.78%)
Oct 07, 2024 4.550 5.300 4.200 5.210 5,622,873 +0.85(+19.50%)
Oct 04, 2024 5.050 5.080 4.250 4.360 3,832,220 -0.86(-16.48%)
Oct 03, 2024 5.030 5.800 4.580 5.220 47,867,568 +1.31(+33.50%)
Oct 02, 2024 3.430 4.120 3.410 3.910 9,274,697 +0.71(+22.19%)
Oct 01, 2024 3.390 3.490 3.170 3.200 250,665 -0.18(-5.33%)
Sep 30, 2024 3.600 3.820 3.300 3.380 669,438 -0.19(-5.32%)
Sep 27, 2024 3.380 3.690 3.370 3.570 894,625 +0.28(+8.51%)
Sep 26, 2024 3.320 3.320 3.210 3.290 215,955 +0.13(+4.11%)
Sep 25, 2024 3.360 3.380 3.020 3.160 221,373 -0.14(-4.24%)
Sep 24, 2024 3.000 3.480 3.000 3.300 942,302 +0.38(+13.01%)
Sep 23, 2024 2.950 3.000 2.910 2.920 44,559 -0.06(-2.01%)
Sep 20, 2024 3.020 3.100 2.910 2.980 82,081 +0.00(+0.00%)
Sep 19, 2024 2.890 3.150 2.890 2.980 169,705 +0.05(+1.71%)
Sep 18, 2024 2.960 2.970 2.880 2.930 69,092 -0.05(-1.68%)
Sep 17, 2024 2.810 2.990 2.800 2.980 167,561 +0.17(+6.05%)
Sep 16, 2024 2.800 2.820 2.730 2.810 65,650 +0.01(+0.36%)
Sep 13, 2024 2.790 2.840 2.710 2.800 67,346 +0.04(+1.45%)
Sep 12, 2024 2.690 2.850 2.683 2.760 154,305 +0.04(+1.47%)
Sep 11, 2024 2.700 2.730 2.610 2.720 85,343 +0.03(+1.12%)
Sep 10, 2024 2.690 2.700 2.640 2.690 87,797 +0.02(+0.75%)
Sep 09, 2024 2.670 2.720 2.650 2.670 117,513 -0.01(-0.37%)
Sep 06, 2024 2.750 2.758 2.650 2.680 99,653 -0.06(-2.19%)
Sep 05, 2024 2.740 2.776 2.680 2.740 110,209 +0.00(+0.00%)
Sep 04, 2024 2.760 2.819 2.680 2.740 142,994 -0.05(-1.79%)
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.