Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 5.500 5.620 5.425 5.570 5,004,324 +0.04(+0.72%)
Dec 07, 2023 5.580 5.590 5.420 5.530 5,694,843 -0.05(-0.90%)
Dec 06, 2023 5.600 5.820 5.560 5.580 5,957,820 -0.01(-0.18%)
Dec 05, 2023 5.800 6.050 5.580 5.590 8,106,326 -0.16(-2.78%)
Dec 04, 2023 5.520 5.850 5.470 5.750 6,210,576 +0.18(+3.23%)
Dec 01, 2023 5.500 5.600 5.325 5.570 6,867,932 +0.07(+1.27%)
Nov 30, 2023 5.600 5.705 5.415 5.500 5,645,877 -0.06(-1.08%)
Nov 29, 2023 5.770 5.930 5.550 5.560 6,959,217 -0.17(-2.97%)
Nov 28, 2023 5.520 5.800 5.430 5.730 6,167,125 +0.27(+4.95%)
Nov 27, 2023 5.600 5.610 5.390 5.460 4,072,364 -0.11(-1.97%)
Nov 24, 2023 5.470 5.800 5.450 5.570 3,925,622 +0.17(+3.15%)
Nov 22, 2023 5.400 5.490 5.300 5.400 4,423,114 +0.05(+0.93%)
Nov 21, 2023 5.620 5.675 5.330 5.350 4,587,146 -0.35(-6.14%)
Nov 20, 2023 5.750 5.750 5.563 5.700 5,387,032 -0.03(-0.52%)
Nov 17, 2023 5.820 5.960 5.650 5.730 6,211,539 -0.10(-1.72%)
Nov 16, 2023 6.120 6.130 5.760 5.830 7,554,301 -0.37(-5.97%)
Nov 15, 2023 6.330 6.490 6.190 6.200 5,361,190 -0.04(-0.64%)
Nov 14, 2023 6.470 6.510 6.170 6.240 6,168,563 -0.03(-0.48%)
Nov 13, 2023 6.270 6.290 6.090 6.270 4,099,136 +0.03(+0.48%)
Nov 10, 2023 6.680 6.690 5.950 6.240 9,121,112 -0.47(-7.00%)
Nov 09, 2023 6.930 7.490 6.710 6.710 9,913,963 -0.09(-1.32%)
Nov 08, 2023 7.190 7.190 6.700 6.800 6,128,243 -0.29(-4.09%)
Nov 07, 2023 6.900 7.150 6.850 7.090 4,779,616 +0.20(+2.90%)
Nov 06, 2023 7.130 7.180 6.780 6.890 5,027,116 -0.17(-2.41%)
Nov 03, 2023 7.280 7.470 7.030 7.060 5,441,982 -0.08(-1.12%)
Nov 02, 2023 6.950 7.220 6.800 7.140 5,703,573 +0.14(+2.00%)
Nov 01, 2023 6.700 7.050 6.680 7.000 6,417,789 +0.34(+5.11%)
Oct 31, 2023 6.490 6.830 6.359 6.660 5,651,105 +0.14(+2.15%)
Oct 30, 2023 6.320 6.690 6.320 6.520 4,683,987 +0.17(+2.68%)
Oct 27, 2023 6.500 6.540 6.300 6.350 3,570,853 -0.07(-1.09%)
Oct 26, 2023 6.200 6.480 6.150 6.420 5,469,360 +0.15(+2.39%)
Oct 25, 2023 6.230 6.420 6.160 6.270 4,227,197 +0.02(+0.32%)
Oct 24, 2023 6.340 6.490 6.090 6.250 4,678,361 +0.09(+1.46%)
Oct 23, 2023 6.350 6.589 6.090 6.160 6,510,784 -0.27(-4.20%)
Oct 20, 2023 6.130 6.590 6.020 6.430 6,898,344 +0.32(+5.24%)
Oct 19, 2023 6.570 6.570 6.000 6.110 6,876,535 -0.36(-5.56%)
Oct 18, 2023 6.400 6.560 6.330 6.470 6,053,173 +0.02(+0.31%)
Oct 17, 2023 6.550 6.770 6.405 6.450 7,138,076 -0.18(-2.71%)
Oct 16, 2023 6.970 7.146 6.380 6.630 15,097,101 -0.42(-5.96%)
Oct 13, 2023 7.400 7.400 6.810 7.050 12,392,875 -0.40(-5.37%)
Oct 12, 2023 7.600 7.630 7.200 7.450 8,544,321 -0.18(-2.36%)
Oct 11, 2023 7.430 8.120 7.430 7.630 10,237,314 +0.25(+3.39%)
Oct 10, 2023 7.220 7.480 7.210 7.380 4,696,758 +0.20(+2.79%)
Oct 09, 2023 7.430 7.530 7.150 7.180 6,488,404 -0.44(-5.77%)
Oct 06, 2023 7.000 7.730 6.990 7.620 11,870,874 +0.49(+6.87%)
Oct 05, 2023 7.250 7.330 6.910 7.130 8,115,475 -0.20(-2.73%)
Oct 04, 2023 7.710 7.780 6.970 7.330 13,957,102 -0.34(-4.43%)
Oct 03, 2023 7.080 8.150 6.730 7.670 29,125,152 +0.58(+8.18%)
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.