Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.960 7.000 6.800 6.830 933,619 -0.16(-2.29%)
Dec 28, 2023 6.890 7.090 6.866 6.990 1,120,803 +0.07(+1.01%)
Dec 27, 2023 6.890 6.975 6.800 6.920 743,764 +0.04(+0.58%)
Dec 26, 2023 6.620 6.985 6.605 6.880 826,685 +0.24(+3.61%)
Dec 22, 2023 6.660 6.770 6.515 6.640 715,047 -0.01(-0.15%)
Dec 21, 2023 6.560 6.680 6.455 6.650 805,447 +0.20(+3.10%)
Dec 20, 2023 6.720 6.790 6.445 6.450 936,416 -0.27(-4.02%)
Dec 19, 2023 6.510 6.790 6.400 6.720 1,213,183 +0.32(+5.00%)
Dec 18, 2023 6.380 6.510 6.235 6.400 913,586 -0.01(-0.16%)
Dec 15, 2023 6.660 6.800 6.410 6.410 4,123,868 -0.10(-1.54%)
Dec 14, 2023 6.070 6.570 6.060 6.510 2,217,980 +0.68(+11.66%)
Dec 13, 2023 5.270 5.860 5.220 5.830 1,545,637 +0.57(+10.84%)
Dec 12, 2023 5.510 5.520 5.135 5.260 1,154,554 -0.26(-4.71%)
Dec 11, 2023 5.250 5.550 5.220 5.520 1,271,560 +0.25(+4.74%)
Dec 08, 2023 5.410 5.465 5.090 5.270 1,179,649 -0.19(-3.48%)
Dec 07, 2023 5.200 5.490 5.100 5.460 1,106,262 +0.32(+6.23%)
Dec 06, 2023 5.120 5.340 5.070 5.140 1,033,020 +0.06(+1.18%)
Dec 05, 2023 5.220 5.330 5.025 5.080 989,809 -0.22(-4.15%)
Dec 04, 2023 5.170 5.400 5.170 5.300 972,327 +0.08(+1.53%)
Dec 01, 2023 5.010 5.240 4.890 5.220 1,003,070 +0.22(+4.40%)
Nov 30, 2023 5.100 5.130 4.930 5.000 1,298,393 -0.02(-0.40%)
Nov 29, 2023 4.840 5.140 4.770 5.020 1,377,010 +0.27(+5.68%)
Nov 28, 2023 4.650 4.805 4.560 4.750 1,191,255 +0.13(+2.81%)
Nov 27, 2023 4.940 4.960 4.540 4.620 1,225,675 -0.38(-7.60%)
Nov 24, 2023 4.990 5.060 4.935 5.000 484,244 -0.01(-0.20%)
Nov 22, 2023 5.110 5.178 4.990 5.010 994,400 -0.07(-1.38%)
Nov 21, 2023 5.260 5.280 5.050 5.080 583,695 -0.21(-3.97%)
Nov 20, 2023 5.290 5.370 5.120 5.290 976,163 +0.07(+1.34%)
Nov 17, 2023 5.010 5.230 4.900 5.220 1,148,098 +0.27(+5.45%)
Nov 16, 2023 5.370 5.450 4.940 4.950 888,432 -0.44(-8.16%)
Nov 15, 2023 5.250 5.420 5.045 5.390 1,889,245 +0.13(+2.47%)
Nov 14, 2023 4.850 5.280 4.730 5.260 2,391,440 +0.61(+13.12%)
Nov 13, 2023 4.900 5.440 4.235 4.650 3,167,898 -0.61(-11.60%)
Nov 10, 2023 5.490 5.490 5.150 5.260 1,379,651 -0.23(-4.19%)
Nov 09, 2023 5.510 5.610 5.390 5.490 1,178,080 +0.00(+0.00%)
Nov 08, 2023 5.610 5.610 5.400 5.490 684,528 -0.17(-3.00%)
Nov 07, 2023 5.520 5.730 5.440 5.660 775,748 +0.19(+3.47%)
Nov 06, 2023 5.770 5.770 5.380 5.470 836,888 -0.29(-5.03%)
Nov 03, 2023 5.790 5.840 5.540 5.760 1,066,455 +0.18(+3.23%)
Nov 02, 2023 5.160 5.655 5.160 5.580 1,266,709 +0.51(+10.06%)
Nov 01, 2023 5.250 5.280 4.870 5.070 1,499,768 -0.24(-4.52%)
Oct 31, 2023 5.150 5.380 5.150 5.310 1,030,466 +0.18(+3.51%)
Oct 30, 2023 4.930 5.210 4.800 5.130 1,247,920 +0.29(+5.99%)
Oct 27, 2023 5.250 5.270 4.825 4.840 1,189,329 -0.37(-7.10%)
Oct 26, 2023 5.170 5.425 5.120 5.210 760,574 +0.02(+0.39%)
Oct 25, 2023 5.180 5.250 4.980 5.190 997,943 -0.01(-0.19%)
Oct 24, 2023 5.170 5.390 5.165 5.200 963,017 +0.10(+1.96%)
Oct 23, 2023 4.980 5.170 4.855 5.100 1,133,455 +0.07(+1.39%)
Oct 20, 2023 5.140 5.160 4.740 5.030 3,041,791 -0.23(-4.37%)
Oct 19, 2023 5.380 5.520 5.235 5.260 1,129,221 -0.04(-0.75%)
Oct 18, 2023 5.340 5.380 5.160 5.300 865,416 -0.10(-1.85%)
Oct 17, 2023 5.250 5.480 5.250 5.400 975,500 +0.03(+0.56%)
Oct 16, 2023 5.310 5.410 5.240 5.370 1,228,089 +0.11(+2.09%)
Oct 13, 2023 5.180 5.315 5.100 5.260 885,054 +0.13(+2.53%)
Oct 12, 2023 5.090 5.145 4.825 5.130 1,034,907 +0.00(+0.00%)
Oct 11, 2023 5.320 5.360 5.060 5.130 1,169,646 -0.10(-1.91%)
Oct 10, 2023 4.740 5.230 4.740 5.230 1,808,718 +0.51(+10.81%)
Oct 09, 2023 4.530 4.840 4.530 4.720 960,264 +0.08(+1.72%)
Oct 06, 2023 4.320 4.795 4.285 4.640 1,480,434 +0.27(+6.18%)
Oct 05, 2023 4.380 4.450 4.290 4.370 1,408,017 -0.06(-1.35%)
Oct 04, 2023 4.560 4.625 4.381 4.430 1,395,238 -0.09(-1.99%)
Oct 03, 2023 4.720 4.770 4.470 4.520 1,934,074 -0.28(-5.83%)
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.