Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.500 3.550 3.302 3.410 52,162 -0.02(-0.58%)
Nov 29, 2023 3.400 3.490 3.400 3.430 11,661 -0.06(-1.72%)
Nov 28, 2023 3.370 3.630 3.300 3.490 20,981 +0.06(+1.75%)
Nov 27, 2023 3.370 3.510 3.370 3.430 22,941 +0.06(+1.78%)
Nov 24, 2023 3.620 3.750 3.370 3.370 15,261 -0.36(-9.65%)
Nov 22, 2023 3.630 3.760 3.510 3.730 14,252 +0.05(+1.36%)
Nov 21, 2023 3.780 3.780 3.630 3.680 10,835 +0.05(+1.38%)
Nov 20, 2023 3.520 3.707 3.520 3.630 9,373 +0.11(+3.12%)
Nov 17, 2023 3.680 3.780 3.520 3.520 27,375 -0.16(-4.35%)
Nov 16, 2023 3.530 3.680 3.530 3.680 989 +0.06(+1.66%)
Nov 15, 2023 3.470 3.710 3.470 3.620 23,287 +0.07(+1.97%)
Nov 14, 2023 3.200 3.580 3.200 3.550 26,863 +0.35(+10.94%)
Nov 13, 2023 3.480 3.530 3.200 3.200 8,959 -0.30(-8.57%)
Nov 10, 2023 3.480 3.500 3.480 3.500 792 +0.00(+0.00%)
Nov 09, 2023 3.340 3.600 3.320 3.500 7,132 -0.11(-3.05%)
Nov 08, 2023 3.750 3.780 3.230 3.610 33,133 -0.16(-4.24%)
Nov 07, 2023 3.840 3.840 3.730 3.770 24,836 -0.21(-5.28%)
Nov 06, 2023 3.770 3.999 3.711 3.980 9,216 +0.37(+10.25%)
Nov 03, 2023 3.640 3.960 3.600 3.610 54,856 -0.10(-2.70%)
Nov 02, 2023 3.600 3.860 3.600 3.710 1,978 +0.08(+2.06%)
Nov 01, 2023 3.600 3.870 3.600 3.635 5,986 -0.01(-0.14%)
Oct 31, 2023 3.720 3.950 3.640 3.640 2,902 -0.21(-5.45%)
Oct 30, 2023 3.710 4.030 3.710 3.850 7,275 +0.09(+2.39%)
Oct 27, 2023 3.760 3.970 3.760 3.760 724 -0.03(-0.79%)
Oct 26, 2023 3.690 3.950 3.690 3.790 6,428 +0.06(+1.61%)
Oct 25, 2023 3.950 3.950 3.630 3.730 25,843 -0.22(-5.57%)
Oct 24, 2023 4.020 4.170 3.730 3.950 26,854 -0.13(-3.19%)
Oct 23, 2023 4.090 4.090 3.860 4.080 14,270 -0.12(-2.86%)
Oct 20, 2023 4.150 4.200 4.075 4.200 3,260 +0.12(+2.82%)
Oct 19, 2023 4.200 4.200 3.970 4.085 11,053 -0.14(-3.31%)
Oct 18, 2023 4.160 4.225 4.160 4.225 1,969 +0.02(+0.60%)
Oct 16, 2023 4.200 28 +0.04(+0.96%)
Oct 13, 2023 4.180 4.190 4.000 4.160 9,713 +0.00(+0.00%)
Oct 12, 2023 4.000 4.160 3.960 4.160 20,497 +0.21(+5.32%)
Oct 11, 2023 3.945 4.000 3.712 3.950 90,277 +0.09(+2.33%)
Oct 10, 2023 3.870 4.000 3.860 3.860 12,685 +0.00(+0.00%)
Oct 09, 2023 3.960 4.000 3.860 3.860 15,240 -0.07(-1.78%)
Oct 06, 2023 3.630 4.000 3.630 3.930 8,131 +0.15(+3.97%)
Oct 05, 2023 3.550 3.780 3.550 3.780 5,333 +0.16(+4.52%)
Oct 04, 2023 3.630 3.700 3.616 3.616 988 -0.08(-2.26%)
Oct 03, 2023 3.690 3.700 3.690 3.700 810 -0.04(-1.07%)
Oct 02, 2023 3.730 3.745 3.674 3.740 1,114 +0.08(+2.16%)
Sep 29, 2023 3.770 4.000 3.540 3.661 19,898 -0.04(-1.05%)
Sep 28, 2023 3.750 3.841 3.350 3.700 43,809 -0.20(-5.13%)
Sep 27, 2023 4.020 4.020 3.535 3.900 28,767 -0.20(-4.88%)
Sep 26, 2023 4.040 4.240 3.860 4.100 27,592 +0.09(+2.24%)
Sep 25, 2023 4.090 4.090 4.010 4.010 556 -0.01(-0.25%)
Sep 22, 2023 4.080 4.080 3.999 4.020 1,895 +0.10(+2.55%)
Sep 21, 2023 4.010 4.010 3.920 3.920 1,448 -0.18(-4.39%)
Sep 20, 2023 4.070 4.105 4.070 4.100 1,320 -0.01(-0.12%)
Sep 19, 2023 4.040 4.105 3.900 4.105 5,888 +0.03(+0.81%)
Sep 18, 2023 4.220 4.220 4.040 4.072 4,990 -0.08(-1.88%)
Sep 15, 2023 4.060 4.205 4.052 4.150 17,927 +0.02(+0.48%)
Sep 14, 2023 4.160 4.290 4.130 4.130 24,258 -0.13(-3.05%)
Sep 13, 2023 4.260 4.260 4.260 4.260 258 +0.00(+0.00%)
Sep 12, 2023 3.960 4.300 3.920 4.260 16,379 +0.01(+0.24%)
Sep 11, 2023 4.250 4.250 4.250 4.250 384 +0.03(+0.71%)
Sep 08, 2023 4.220 4.220 4.220 4.220 342 +0.06(+1.44%)
Sep 07, 2023 4.030 4.160 3.895 4.160 10,644 +0.21(+5.30%)
Sep 06, 2023 3.950 3.977 3.876 3.950 2,906 -0.17(-4.11%)
Sep 05, 2023 3.870 4.120 3.870 4.120 4,159 +0.17(+4.30%)
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.