Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.410 6.420 6.175 6.200 6,698,003 -0.22(-3.43%)
Dec 28, 2023 6.510 6.660 6.360 6.420 4,804,510 -0.10(-1.53%)
Dec 27, 2023 6.530 6.610 6.435 6.520 4,299,935 +0.05(+0.77%)
Dec 26, 2023 6.380 6.530 6.270 6.470 4,066,315 +0.12(+1.89%)
Dec 22, 2023 6.340 6.440 6.275 6.350 4,513,174 +0.06(+0.95%)
Dec 21, 2023 6.120 6.320 6.110 6.290 6,063,364 +0.35(+5.89%)
Dec 20, 2023 6.710 6.750 5.920 5.940 11,209,053 -0.70(-10.54%)
Dec 19, 2023 6.350 6.660 6.290 6.640 7,852,021 +0.36(+5.73%)
Dec 18, 2023 6.070 6.400 5.980 6.280 9,203,946 +0.37(+6.26%)
Dec 15, 2023 5.870 5.955 5.600 5.910 13,451,517 +0.11(+1.90%)
Dec 14, 2023 5.520 5.861 5.475 5.800 7,652,605 +0.32(+5.84%)
Dec 13, 2023 5.270 5.495 5.250 5.480 6,907,093 +0.23(+4.38%)
Dec 12, 2023 5.170 5.260 5.030 5.250 4,393,444 +0.07(+1.35%)
Dec 11, 2023 5.270 5.270 4.980 5.180 4,682,617 -0.05(-0.96%)
Dec 08, 2023 5.280 5.340 5.180 5.230 4,487,081 -0.07(-1.32%)
Dec 07, 2023 5.200 5.450 5.160 5.300 9,162,792 +0.16(+3.11%)
Dec 06, 2023 5.020 5.175 4.960 5.140 5,188,602 +0.12(+2.39%)
Dec 05, 2023 4.930 5.095 4.870 5.020 5,139,290 +0.06(+1.21%)
Dec 04, 2023 4.680 4.995 4.620 4.960 4,082,976 +0.20(+4.20%)
Dec 01, 2023 4.500 4.775 4.470 4.760 5,002,057 +0.25(+5.54%)
Nov 30, 2023 4.390 4.565 4.370 4.510 5,358,084 +0.14(+3.20%)
Nov 29, 2023 4.110 4.400 4.110 4.370 5,001,622 +0.28(+6.85%)
Nov 28, 2023 4.280 4.280 4.060 4.090 3,663,377 -0.22(-5.10%)
Nov 27, 2023 4.380 4.380 4.240 4.310 1,992,254 -0.07(-1.60%)
Nov 24, 2023 4.300 4.470 4.300 4.380 2,025,708 +0.07(+1.62%)
Nov 22, 2023 4.370 4.460 4.205 4.310 2,422,514 -0.01(-0.23%)
Nov 21, 2023 4.310 4.485 4.290 4.320 2,992,147 -0.06(-1.37%)
Nov 20, 2023 4.340 4.435 4.280 4.380 3,549,252 +0.05(+1.15%)
Nov 17, 2023 4.030 4.450 4.010 4.330 7,347,246 +0.30(+7.44%)
Nov 16, 2023 3.900 4.045 3.830 4.030 3,953,081 +0.16(+4.13%)
Nov 15, 2023 3.950 4.140 3.870 3.870 4,921,736 -0.11(-2.76%)
Nov 14, 2023 3.910 4.010 3.820 3.980 5,231,496 +0.22(+5.85%)
Nov 13, 2023 3.510 3.780 3.490 3.760 3,026,166 +0.20(+5.62%)
Nov 10, 2023 3.580 3.600 3.430 3.560 4,215,243 +0.00(+0.00%)
Nov 09, 2023 3.870 3.870 3.550 3.560 5,020,477 -0.28(-7.29%)
Nov 08, 2023 4.040 4.070 3.810 3.840 3,969,109 -0.23(-5.65%)
Nov 07, 2023 4.010 4.120 3.980 4.070 4,678,681 +0.07(+1.75%)
Nov 06, 2023 4.070 4.070 3.960 4.000 3,953,824 -0.02(-0.50%)
Nov 03, 2023 4.070 4.170 3.975 4.020 6,543,754 +0.01(+0.25%)
Nov 02, 2023 3.980 4.030 3.855 4.010 5,489,142 +0.07(+1.78%)
Nov 01, 2023 3.950 4.020 3.750 3.940 5,363,118 -0.01(-0.25%)
Oct 31, 2023 3.740 4.130 3.650 3.950 14,889,953 +0.33(+9.12%)
Oct 30, 2023 3.520 3.695 3.520 3.620 5,385,040 +0.13(+3.72%)
Oct 27, 2023 3.620 3.621 3.430 3.490 4,778,693 -0.11(-3.06%)
Oct 26, 2023 3.540 3.650 3.440 3.600 3,985,791 +0.05(+1.41%)
Oct 25, 2023 3.720 3.800 3.540 3.550 6,266,684 -0.23(-6.08%)
Oct 24, 2023 3.440 3.800 3.430 3.780 6,089,909 +0.32(+9.25%)
Oct 23, 2023 3.520 3.560 3.400 3.460 6,459,259 -0.10(-2.81%)
Oct 20, 2023 3.620 3.800 3.520 3.560 6,171,357 -0.07(-2.06%)
Oct 19, 2023 3.830 3.900 3.480 3.635 14,426,229 -0.28(-7.03%)
Oct 18, 2023 3.920 4.120 3.630 3.910 58,488,184 +0.46(+13.33%)
Oct 17, 2023 3.530 3.735 3.380 3.450 6,985,275 -0.02(-0.58%)
Oct 16, 2023 3.400 3.630 3.340 3.470 6,247,331 +0.14(+4.20%)
Oct 13, 2023 3.360 3.365 3.160 3.330 6,896,379 +0.04(+1.22%)
Oct 12, 2023 3.690 3.700 3.230 3.290 7,796,409 -0.25(-7.06%)
Oct 11, 2023 4.160 4.195 3.410 3.540 11,768,276 -0.60(-14.49%)
Oct 10, 2023 3.950 4.230 3.925 4.140 5,530,777 +0.18(+4.55%)
Oct 09, 2023 3.970 3.970 3.820 3.960 3,254,107 -0.01(-0.25%)
Oct 06, 2023 3.960 4.035 3.890 3.970 3,577,743 -0.07(-1.73%)
Oct 05, 2023 4.050 4.110 3.890 4.040 5,667,051 +0.00(+0.00%)
Oct 04, 2023 4.000 4.050 3.910 4.040 2,735,184 +0.05(+1.25%)
Oct 03, 2023 4.030 4.066 3.840 3.990 4,151,840 -0.07(-1.72%)
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.