Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 5.560 5.570 5.485 5.490 56,845 -0.02(-0.36%)
Dec 09, 2024 5.500 5.575 5.430 5.510 51,137 -0.03(-0.54%)
Dec 06, 2024 5.700 5.700 5.480 5.540 39,961 -0.06(-1.07%)
Dec 05, 2024 5.570 5.670 5.480 5.600 39,711 -0.01(-0.18%)
Dec 04, 2024 5.680 5.680 5.510 5.610 27,519 +0.00(+0.00%)
Dec 03, 2024 5.700 5.713 5.500 5.610 37,044 -0.10(-1.75%)
Dec 02, 2024 5.490 5.750 5.415 5.710 105,796 +0.15(+2.70%)
Nov 29, 2024 5.650 5.670 5.510 5.560 21,492 -0.01(-0.18%)
Nov 27, 2024 5.540 5.610 5.500 5.570 33,019 -0.01(-0.18%)
Nov 26, 2024 5.660 5.660 5.460 5.580 42,238 -0.02(-0.36%)
Nov 25, 2024 5.650 5.662 5.540 5.600 55,516 +0.05(+0.90%)
Nov 22, 2024 5.750 5.809 5.500 5.550 72,455 -0.17(-2.97%)
Nov 21, 2024 5.570 5.930 5.570 5.720 80,947 +0.13(+2.33%)
Nov 20, 2024 5.640 5.640 5.500 5.590 21,018 -0.03(-0.53%)
Nov 19, 2024 5.630 5.715 5.540 5.620 36,764 -0.01(-0.18%)
Nov 18, 2024 5.710 5.774 5.630 5.630 58,403 +0.03(+0.54%)
Nov 15, 2024 5.630 5.650 5.540 5.600 48,300 -0.05(-0.88%)
Nov 14, 2024 5.740 5.740 5.500 5.650 67,112 -0.03(-0.53%)
Nov 13, 2024 5.840 5.850 5.530 5.680 109,544 -0.12(-2.07%)
Nov 12, 2024 5.910 5.940 5.780 5.800 34,601 -0.10(-1.69%)
Nov 11, 2024 6.000 6.020 5.750 5.900 86,024 -0.10(-1.67%)
Nov 08, 2024 6.180 6.200 6.000 6.000 63,787 -0.21(-3.38%)
Nov 07, 2024 6.410 6.450 6.210 6.210 41,607 -0.11(-1.74%)
Nov 06, 2024 6.410 6.410 6.260 6.320 52,208 +0.09(+1.44%)
Nov 05, 2024 6.310 6.462 6.210 6.230 37,313 -0.18(-2.81%)
Nov 04, 2024 6.290 6.460 6.290 6.410 44,752 +0.11(+1.75%)
Nov 01, 2024 6.140 6.422 5.995 6.300 56,492 +0.18(+2.94%)
Oct 31, 2024 6.500 6.600 5.905 6.120 176,333 -0.76(-11.05%)
Oct 30, 2024 6.890 6.970 6.728 6.880 34,232 +0.04(+0.58%)
Oct 29, 2024 6.800 6.972 6.730 6.840 36,108 -0.06(-0.87%)
Oct 28, 2024 7.000 7.095 6.860 6.900 25,712 +0.06(+0.88%)
Oct 25, 2024 7.090 7.150 6.820 6.840 19,797 -0.14(-2.01%)
Oct 24, 2024 7.000 7.000 6.810 6.980 24,084 +0.06(+0.87%)
Oct 23, 2024 6.850 6.970 6.710 6.920 27,315 +0.02(+0.29%)
Oct 22, 2024 6.930 6.980 6.890 6.900 16,494 +0.03(+0.44%)
Oct 21, 2024 7.000 7.035 6.820 6.870 37,144 -0.22(-3.10%)
Oct 18, 2024 7.000 7.420 6.950 7.090 122,232 +0.22(+3.20%)
Oct 17, 2024 6.910 6.910 6.810 6.870 28,767 -0.04(-0.58%)
Oct 16, 2024 7.030 7.030 6.800 6.910 45,216 +0.01(+0.14%)
Oct 15, 2024 7.360 7.400 6.900 6.900 33,780 -0.45(-6.12%)
Oct 14, 2024 6.990 7.550 6.917 7.350 55,573 +0.43(+6.21%)
Oct 11, 2024 6.930 6.950 6.800 6.920 51,339 +0.01(+0.14%)
Oct 10, 2024 6.710 6.980 6.640 6.910 19,315 +0.15(+2.22%)
Oct 09, 2024 6.980 7.040 6.730 6.760 28,873 -0.13(-1.89%)
Oct 08, 2024 6.660 7.010 6.590 6.890 46,933 +0.31(+4.71%)
Oct 07, 2024 6.810 6.810 6.430 6.580 47,644 -0.16(-2.37%)
Oct 04, 2024 6.630 6.780 6.560 6.740 55,533 +0.11(+1.66%)
Oct 03, 2024 6.810 6.870 6.600 6.630 25,249 -0.28(-4.05%)
Oct 02, 2024 6.840 7.010 6.840 6.910 16,530 +0.02(+0.29%)
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.