Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.837 3.839 3.832 3.832 0 +0.00(+0.07%)
Nov 29, 2023 3.829 0 +0.04(+1.14%)
Nov 28, 2023 3.786 0 -0.01(-0.37%)
Nov 27, 2023 3.800 0 +0.04(+1.12%)
Nov 26, 2023 3.758 0 -0.03(-0.86%)
Nov 25, 2023 3.768 3.798 3.752 3.791 0 +0.00(+0.04%)
Nov 24, 2023 3.789 0 +0.02(+0.44%)
Nov 23, 2023 3.768 3.798 3.760 3.772 0 +0.01(+0.20%)
Nov 22, 2023 3.768 3.768 3.764 3.765 0 +0.00(+0.05%)
Nov 21, 2023 3.763 0 -0.05(-1.30%)
Nov 20, 2023 3.812 0 -0.00(-0.04%)
Nov 19, 2023 3.814 0 +0.08(+2.14%)
Nov 18, 2023 3.696 3.744 3.679 3.734 0 -0.00(-0.12%)
Nov 17, 2023 3.739 0 +0.04(+1.20%)
Nov 16, 2023 3.696 3.696 3.694 3.694 0 -0.01(-0.23%)
Nov 15, 2023 3.703 0 -0.02(-0.43%)
Nov 14, 2023 3.719 0 +0.04(+0.95%)
Nov 13, 2023 3.683 0 +0.02(+0.48%)
Nov 12, 2023 3.666 0 +0.07(+1.93%)
Nov 11, 2023 3.632 3.644 3.582 3.596 0 +0.01(+0.26%)
Nov 10, 2023 3.587 0 -0.04(-1.21%)
Nov 09, 2023 3.632 3.632 3.631 3.631 0 -0.01(-0.26%)
Nov 08, 2023 3.640 0 +0.00(+0.07%)
Nov 07, 2023 3.638 0 -0.04(-1.11%)
Nov 06, 2023 3.679 0 -0.04(-1.08%)
Nov 05, 2023 3.719 0 +0.05(+1.27%)
Nov 04, 2023 3.688 3.705 3.653 3.672 0 -0.01(-0.24%)
Nov 03, 2023 3.682 0 -0.00(-0.07%)
Nov 02, 2023 3.688 3.688 3.683 3.684 0 +0.02(+0.49%)
Nov 01, 2023 3.660 3.666 3.659 3.666 0 +0.01(+0.40%)
Oct 31, 2023 3.653 3.653 3.649 3.651 0 +0.00(+0.00%)
Oct 30, 2023 3.655 3.655 3.649 3.651 0 +0.01(+0.30%)
Oct 29, 2023 3.643 3.646 3.640 3.640 0 -0.00(-0.07%)
Oct 28, 2023 3.594 3.659 3.581 3.643 0 +0.00(+0.00%)
Oct 27, 2023 3.594 3.659 3.581 3.643 0 +0.05(+1.32%)
Oct 26, 2023 3.594 3.595 3.593 3.595 0 +0.02(+0.48%)
Oct 25, 2023 3.589 3.589 3.578 3.579 0 -0.06(-1.51%)
Oct 24, 2023 3.631 3.634 3.630 3.634 0 +0.05(+1.42%)
Oct 23, 2023 3.582 3.592 3.579 3.583 0 +0.03(+0.73%)
Oct 22, 2023 3.559 3.559 3.550 3.557 0 +0.00(+0.10%)
Oct 21, 2023 3.585 3.590 3.546 3.553 0 +0.00(+0.00%)
Oct 20, 2023 3.585 3.590 3.546 3.553 0 -0.03(-0.80%)
Oct 19, 2023 3.585 3.587 3.580 3.582 0 +0.00(+0.03%)
Oct 18, 2023 3.584 3.584 3.580 3.580 0 -0.01(-0.22%)
Oct 17, 2023 3.590 3.591 3.586 3.588 0 +0.01(+0.38%)
Oct 16, 2023 3.582 3.582 3.575 3.575 0 -0.01(-0.18%)
Oct 15, 2023 3.571 3.582 3.570 3.582 0 +0.01(+0.32%)
Oct 14, 2023 3.587 3.616 3.557 3.570 0 +0.00(+0.00%)
Oct 13, 2023 3.587 3.616 3.557 3.570 0 -0.01(-0.39%)
Oct 12, 2023 3.587 3.589 3.583 3.584 0 -0.03(-0.72%)
Oct 11, 2023 3.611 3.611 3.608 3.610 0 -0.02(-0.55%)
Oct 10, 2023 3.631 3.631 3.628 3.630 0 -0.03(-0.78%)
Oct 09, 2023 3.656 3.659 3.655 3.659 0 +0.04(+1.05%)
Oct 08, 2023 3.627 3.629 3.614 3.620 0 -0.01(-0.34%)
Oct 07, 2023 3.566 3.645 3.551 3.633 0 +0.00(+0.00%)
Oct 06, 2023 3.566 3.645 3.551 3.633 0 +0.07(+1.85%)
Oct 05, 2023 3.566 3.570 3.566 3.567 0 -0.01(-0.38%)
Oct 04, 2023 3.583 3.583 3.580 3.580 0 -0.04(-0.97%)
Oct 03, 2023 3.619 3.619 3.614 3.615 0 -0.02(-0.56%)
Oct 02, 2023 3.648 3.648 3.635 3.636 0 -0.10(-2.57%)
Oct 01, 2023 3.754 3.760 3.731 3.732 0 -0.00(-0.05%)
Sep 30, 2023 3.712 3.786 3.712 3.734 0 +0.00(+0.00%)
Sep 29, 2023 3.712 3.786 3.712 3.734 0 +0.02(+0.50%)
Sep 28, 2023 3.712 3.716 3.712 3.716 0 +0.07(+1.96%)
Sep 27, 2023 3.647 3.647 3.643 3.644 0 -0.00(-0.04%)
Sep 26, 2023 3.647 3.647 3.643 3.646 0 -0.03(-0.78%)
Sep 25, 2023 3.673 3.677 3.673 3.674 0 -0.02(-0.66%)
Sep 24, 2023 3.696 3.703 3.696 3.699 0 +0.00(+0.12%)
Sep 23, 2023 3.691 3.741 3.686 3.694 0 +0.00(+0.00%)
Sep 22, 2023 3.691 3.741 3.686 3.694 0 -0.00(-0.05%)
Sep 21, 2023 3.691 3.696 3.691 3.696 0 -0.04(-1.08%)
Sep 20, 2023 3.741 3.742 3.735 3.736 0 -0.02(-0.47%)
Sep 19, 2023 3.752 3.756 3.752 3.754 0 -0.02(-0.65%)
Sep 18, 2023 3.780 3.781 3.778 3.779 0 -0.02(-0.55%)
Sep 17, 2023 3.797 3.800 3.794 3.800 0 +0.00(+0.05%)
Sep 16, 2023 3.816 3.852 3.788 3.797 0 +0.00(+0.00%)
Sep 15, 2023 3.816 3.852 3.788 3.797 0 -0.02(-0.51%)
Sep 14, 2023 3.816 3.820 3.816 3.817 0 +0.03(+0.90%)
Sep 13, 2023 3.785 3.785 3.781 3.783 0 -0.01(-0.18%)
Sep 12, 2023 3.791 3.791 3.789 3.790 0 -0.01(-0.32%)
Sep 11, 2023 3.803 3.804 3.800 3.802 0 +0.08(+2.22%)
Sep 10, 2023 3.717 3.720 3.712 3.720 0 +0.00(+0.13%)
Sep 09, 2023 3.760 3.765 3.712 3.715 0 +0.00(+0.00%)
Sep 08, 2023 3.760 3.765 3.712 3.715 0 -0.05(-1.29%)
Sep 07, 2023 3.760 3.764 3.760 3.763 0 +0.00(+0.00%)
Sep 06, 2023 3.763 0 +0.00(+0.00%)
Sep 05, 2023 3.763 0 -0.06(-1.63%)
Sep 04, 2023 3.825 0 +0.01(+0.34%)
Sep 03, 2023 3.812 0 +0.00(+0.03%)
Sep 02, 2023 3.792 3.862 3.786 3.812 0 +0.00(+0.00%)
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.