Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 5.960 6.060 5.950 5.960 522,801 -0.03(-0.50%)
Dec 07, 2023 5.930 6.050 5.870 5.990 604,915 +0.09(+1.53%)
Dec 06, 2023 5.790 6.000 5.775 5.900 794,911 +0.19(+3.33%)
Dec 05, 2023 5.880 5.950 5.690 5.710 585,788 -0.17(-2.89%)
Dec 04, 2023 5.980 6.000 5.750 5.880 688,194 -0.12(-2.00%)
Dec 01, 2023 5.920 6.100 5.920 6.000 746,731 +0.09(+1.52%)
Nov 30, 2023 6.080 6.170 5.910 5.910 564,409 -0.11(-1.83%)
Nov 29, 2023 6.118 6.128 5.892 6.020 578,982 -0.07(-1.13%)
Nov 28, 2023 5.971 6.103 5.971 6.089 653,681 +0.09(+1.47%)
Nov 27, 2023 5.991 6.030 5.912 6.000 607,743 +0.01(+0.16%)
Nov 24, 2023 6.040 6.108 5.991 5.991 238,781 -0.09(-1.45%)
Nov 22, 2023 6.079 6.157 6.030 6.079 348,371 -0.07(-1.12%)
Nov 21, 2023 6.148 6.148 5.991 6.148 567,914 +0.01(+0.16%)
Nov 20, 2023 6.089 6.251 6.049 6.138 1,163,749 +0.03(+0.48%)
Nov 17, 2023 6.000 6.157 6.000 6.108 756,098 +0.08(+1.30%)
Nov 16, 2023 5.981 6.123 5.951 6.030 748,211 +0.09(+1.49%)
Nov 15, 2023 5.981 6.099 5.863 5.941 1,412,197 +0.05(+0.83%)
Nov 14, 2023 5.941 5.971 5.863 5.892 473,234 +0.00(+0.00%)
Nov 13, 2023 5.843 5.912 5.829 5.892 285,845 +0.02(+0.33%)
Nov 10, 2023 5.765 5.991 5.696 5.873 580,554 +0.07(+1.18%)
Nov 09, 2023 6.020 6.040 5.765 5.804 529,091 -0.17(-2.80%)
Nov 08, 2023 5.951 6.049 5.883 5.971 550,911 -0.01(-0.16%)
Nov 07, 2023 5.941 6.138 5.922 5.981 844,700 +0.14(+2.35%)
Nov 06, 2023 6.216 6.226 5.833 5.843 744,171 -0.38(-6.15%)
Nov 03, 2023 6.216 6.315 6.134 6.226 376,893 +0.02(+0.32%)
Nov 02, 2023 6.089 6.226 6.054 6.207 478,387 +0.13(+2.10%)
Nov 01, 2023 6.010 6.138 5.912 6.079 447,470 +0.03(+0.49%)
Oct 31, 2023 6.040 6.089 5.941 6.049 225,076 +0.07(+1.15%)
Oct 30, 2023 5.981 6.069 5.902 5.981 420,792 -0.01(-0.16%)
Oct 27, 2023 6.138 6.177 5.981 5.991 389,747 -0.14(-2.24%)
Oct 26, 2023 6.069 6.148 5.932 6.128 537,387 +0.01(+0.16%)
Oct 25, 2023 6.000 6.138 5.941 6.118 470,497 +0.14(+2.30%)
Oct 24, 2023 5.981 6.030 5.892 5.981 412,216 +0.03(+0.50%)
Oct 23, 2023 6.118 6.128 5.892 5.951 362,849 -0.19(-3.04%)
Oct 20, 2023 6.246 6.246 6.049 6.138 377,990 -0.11(-1.73%)
Oct 19, 2023 6.187 6.275 6.148 6.246 381,709 +0.00(+0.00%)
Oct 18, 2023 6.452 6.452 6.226 6.246 287,860 -0.17(-2.60%)
Oct 17, 2023 6.275 6.511 6.226 6.413 374,941 +0.07(+1.08%)
Oct 16, 2023 6.236 6.344 6.123 6.344 517,448 +0.20(+3.19%)
Oct 13, 2023 6.128 6.300 6.103 6.148 550,608 +0.08(+1.29%)
Oct 12, 2023 5.912 6.108 5.843 6.069 632,878 +0.17(+2.83%)
Oct 11, 2023 6.010 6.064 5.853 5.902 347,289 -0.16(-2.59%)
Oct 10, 2023 6.020 6.106 5.981 6.059 363,085 -0.01(-0.16%)
Oct 09, 2023 5.883 6.177 5.804 6.069 445,219 +0.26(+4.39%)
Oct 06, 2023 5.686 5.932 5.671 5.814 381,633 +0.15(+2.60%)
Oct 05, 2023 5.696 5.774 5.598 5.666 420,065 -0.09(-1.54%)
Oct 04, 2023 5.696 5.892 5.647 5.755 531,013 +0.02(+0.34%)
Oct 03, 2023 5.932 6.010 5.720 5.735 1,041,350 -0.22(-3.63%)
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.