Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 5.150 5.270 5.110 5.250 8,461,672 +0.14(+2.74%)
Dec 05, 2024 5.120 5.160 5.100 5.110 8,440,751 -0.03(-0.58%)
Dec 04, 2024 5.110 5.160 5.100 5.140 7,521,772 +0.03(+0.59%)
Dec 03, 2024 5.150 5.170 5.090 5.110 12,077,189 -0.05(-0.97%)
Dec 02, 2024 5.250 5.290 4.970 5.160 25,930,636 -0.09(-1.71%)
Nov 29, 2024 5.250 5.275 5.250 5.250 3,800,292 +0.02(+0.38%)
Nov 27, 2024 5.260 5.290 5.230 5.230 5,439,001 +0.00(+0.00%)
Nov 26, 2024 5.310 5.320 5.220 5.230 5,879,984 -0.09(-1.69%)
Nov 25, 2024 5.290 5.360 5.290 5.320 8,687,193 +0.03(+0.57%)
Nov 22, 2024 5.240 5.310 5.230 5.290 7,373,792 +0.01(+0.19%)
Nov 21, 2024 5.190 5.300 5.185 5.280 5,363,249 +0.07(+1.34%)
Nov 20, 2024 5.170 5.220 5.170 5.210 8,214,767 +0.02(+0.39%)
Nov 19, 2024 5.160 5.210 5.150 5.190 8,701,170 -0.01(-0.19%)
Nov 18, 2024 5.220 5.220 5.190 5.200 10,440,390 -0.02(-0.38%)
Nov 15, 2024 5.250 5.260 5.210 5.220 13,649,170 +0.00(+0.00%)
Nov 14, 2024 5.260 5.280 5.200 5.220 18,806,004 -0.03(-0.57%)
Nov 13, 2024 5.290 5.320 5.210 5.250 13,191,618 -0.05(-0.94%)
Nov 12, 2024 5.340 5.360 5.300 5.300 11,136,766 -0.07(-1.30%)
Nov 11, 2024 5.330 5.390 5.330 5.370 11,901,927 +0.01(+0.19%)
Nov 08, 2024 5.370 5.415 5.330 5.360 15,598,074 -0.02(-0.37%)
Nov 07, 2024 5.430 5.450 5.370 5.380 9,099,233 -0.06(-1.10%)
Nov 06, 2024 5.440 5.470 5.341 5.440 17,866,538 -0.01(-0.18%)
Nov 05, 2024 5.430 5.460 5.420 5.450 10,711,437 +0.02(+0.37%)
Nov 04, 2024 5.440 5.460 5.400 5.430 12,092,969 -0.01(-0.18%)
Nov 01, 2024 5.380 5.470 5.360 5.440 12,534,629 +0.05(+0.93%)
Oct 31, 2024 5.350 5.400 5.300 5.390 12,955,466 +0.04(+0.75%)
Oct 30, 2024 5.420 5.430 5.335 5.350 18,147,310 -0.08(-1.47%)
Oct 29, 2024 5.470 5.480 5.430 5.430 13,142,598 -0.05(-0.91%)
Oct 28, 2024 5.470 5.490 5.450 5.480 11,034,843 +0.02(+0.37%)
Oct 25, 2024 5.490 5.506 5.450 5.460 24,507,848 -0.04(-0.73%)
Oct 24, 2024 5.520 5.530 5.490 5.500 23,403,076 -0.04(-0.72%)
Oct 23, 2024 5.530 5.540 5.470 5.540 29,574,072 +0.00(+0.00%)
Oct 22, 2024 5.530 5.540 5.520 5.540 15,361,968 +0.02(+0.36%)
Oct 21, 2024 5.540 5.540 5.510 5.520 25,299,272 -0.01(-0.18%)
Oct 18, 2024 5.520 5.540 5.520 5.530 17,753,568 +0.00(+0.00%)
Oct 17, 2024 5.540 5.550 5.520 5.530 29,590,900 +0.00(+0.00%)
Oct 16, 2024 5.540 5.550 5.530 5.530 32,710,536 +0.00(+0.00%)
Oct 15, 2024 5.530 5.560 5.520 5.530 37,261,928 -0.01(-0.18%)
Oct 14, 2024 5.540 5.550 5.500 5.540 29,959,990 -0.02(-0.36%)
Oct 11, 2024 5.530 5.560 5.530 5.560 40,228,436 +0.03(+0.54%)
Oct 10, 2024 5.540 5.560 5.530 5.530 58,462,948 -0.02(-0.36%)
Oct 09, 2024 5.560 5.580 5.520 5.550 416,505,472 +1.31(+30.90%)
Oct 08, 2024 4.070 4.345 4.010 4.240 27,108,160 +0.07(+1.68%)
Oct 07, 2024 4.270 4.400 3.980 4.170 87,728,352 +1.09(+35.39%)
Oct 04, 2024 2.980 3.199 2.955 3.080 33,631,068 +0.28(+10.00%)
Oct 03, 2024 2.770 2.835 2.765 2.800 10,189,572 -0.08(-2.78%)
Oct 02, 2024 2.830 2.930 2.800 2.880 11,503,622 +0.04(+1.41%)
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.