Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.770 5.854 5.707 5.790 3,296,074 +0.04(+0.69%)
Nov 29, 2023 5.740 5.849 5.632 5.750 2,787,429 +0.05(+0.87%)
Nov 28, 2023 5.652 5.730 5.553 5.701 1,803,782 -0.01(-0.17%)
Nov 27, 2023 5.869 5.869 5.711 5.711 1,438,034 -0.20(-3.34%)
Nov 24, 2023 5.898 5.938 5.839 5.908 682,131 +0.05(+0.84%)
Nov 22, 2023 5.888 5.957 5.790 5.859 1,350,963 -0.02(-0.34%)
Nov 21, 2023 5.987 6.007 5.849 5.878 1,469,774 -0.13(-2.13%)
Nov 20, 2023 6.046 6.095 5.977 6.007 1,992,880 -0.06(-0.98%)
Nov 17, 2023 6.026 6.095 5.987 6.066 2,541,524 +0.21(+3.54%)
Nov 16, 2023 6.056 6.105 5.859 5.859 1,844,398 -0.26(-4.19%)
Nov 15, 2023 6.046 6.184 5.997 6.115 2,503,178 +0.06(+0.98%)
Nov 14, 2023 5.928 6.164 5.918 6.056 2,486,073 +0.38(+6.78%)
Nov 13, 2023 5.760 5.760 5.583 5.671 2,389,060 -0.13(-2.21%)
Nov 10, 2023 5.780 5.809 5.637 5.800 2,094,302 +0.03(+0.51%)
Nov 09, 2023 5.829 5.878 5.740 5.770 2,242,983 -0.04(-0.68%)
Nov 08, 2023 6.086 6.086 5.740 5.809 4,424,408 -0.20(-3.28%)
Nov 07, 2023 6.046 6.125 5.987 6.007 1,864,247 -0.14(-2.25%)
Nov 06, 2023 6.095 6.174 6.056 6.145 2,598,183 +0.10(+1.63%)
Nov 03, 2023 6.342 6.480 5.977 6.046 3,543,154 -0.36(-5.69%)
Nov 02, 2023 5.632 6.539 5.587 6.411 6,116,149 +0.91(+16.49%)
Nov 01, 2023 5.612 5.642 5.454 5.504 2,717,001 -0.08(-1.41%)
Oct 31, 2023 5.607 5.652 5.518 5.583 2,088,061 -0.03(-0.53%)
Oct 30, 2023 5.661 5.750 5.543 5.612 2,012,982 +0.00(+0.00%)
Oct 27, 2023 5.760 5.804 5.592 5.612 2,106,492 -0.15(-2.57%)
Oct 26, 2023 5.869 5.943 5.721 5.760 2,350,117 -0.06(-1.02%)
Oct 25, 2023 6.016 6.051 5.760 5.819 2,171,200 -0.29(-4.68%)
Oct 24, 2023 6.046 6.125 6.026 6.105 1,308,578 +0.10(+1.64%)
Oct 23, 2023 6.115 6.224 5.997 6.007 1,543,523 -0.16(-2.56%)
Oct 20, 2023 6.233 6.322 6.155 6.164 1,311,698 -0.08(-1.26%)
Oct 19, 2023 6.243 6.411 6.174 6.243 1,505,496 +0.03(+0.48%)
Oct 18, 2023 6.362 6.378 6.204 6.214 1,191,478 -0.21(-3.23%)
Oct 17, 2023 6.362 6.559 6.362 6.421 1,289,245 +0.01(+0.15%)
Oct 16, 2023 6.263 6.431 6.243 6.411 1,684,599 +0.22(+3.50%)
Oct 13, 2023 6.283 6.293 6.155 6.194 1,415,830 -0.06(-0.95%)
Oct 12, 2023 6.381 6.381 6.164 6.253 1,873,262 -0.14(-2.16%)
Oct 11, 2023 6.352 6.421 6.303 6.391 1,625,217 +0.06(+0.93%)
Oct 10, 2023 6.450 6.529 6.273 6.332 2,284,918 -0.08(-1.23%)
Oct 09, 2023 6.303 6.480 6.283 6.411 2,788,689 +0.05(+0.78%)
Oct 06, 2023 6.283 6.421 6.233 6.362 3,105,121 +0.04(+0.62%)
Oct 05, 2023 6.115 6.361 6.066 6.322 3,147,259 +0.19(+3.05%)
Oct 04, 2023 5.918 6.155 5.908 6.135 2,312,289 +0.23(+3.84%)
Oct 03, 2023 5.918 5.982 5.859 5.908 3,130,469 -0.03(-0.50%)
Oct 02, 2023 5.908 5.987 5.849 5.938 2,232,508 +0.02(+0.33%)
Sep 29, 2023 6.056 6.066 5.888 5.918 1,536,690 -0.12(-1.96%)
Sep 28, 2023 5.908 6.086 5.878 6.036 1,955,365 +0.14(+2.34%)
Sep 27, 2023 5.790 5.947 5.750 5.898 2,920,319 +0.13(+2.22%)
Sep 26, 2023 5.770 5.967 5.760 5.770 2,438,529 -0.06(-1.02%)
Sep 25, 2023 5.770 5.869 5.809 5.829 1,980,855 -0.01(-0.17%)
Sep 22, 2023 5.770 5.859 5.750 5.839 1,380,873 +0.06(+1.02%)
Sep 21, 2023 5.800 5.849 5.691 5.780 1,728,574 -0.08(-1.35%)
Sep 20, 2023 5.938 5.997 5.849 5.859 1,517,986 -0.04(-0.67%)
Sep 19, 2023 5.997 6.007 5.844 5.898 1,796,129 -0.10(-1.64%)
Sep 18, 2023 5.987 6.016 5.928 5.997 1,999,272 -0.02(-0.33%)
Sep 15, 2023 5.809 6.155 5.785 6.016 7,089,279 +0.22(+3.74%)
Sep 14, 2023 5.770 5.805 5.723 5.800 1,774,535 +0.07(+1.29%)
Sep 13, 2023 5.765 5.770 5.647 5.726 3,134,715 -0.04(-0.68%)
Sep 12, 2023 5.735 5.784 5.647 5.765 1,920,827 +0.04(+0.69%)
Sep 11, 2023 5.716 5.814 5.667 5.726 2,561,474 +0.00(+0.00%)
Sep 08, 2023 5.726 5.809 5.667 5.726 2,093,200 +0.02(+0.34%)
Sep 07, 2023 5.892 5.961 5.686 5.706 3,729,596 -0.20(-3.32%)
Sep 06, 2023 5.833 6.020 5.824 5.902 2,488,734 +0.08(+1.35%)
Sep 05, 2023 6.265 6.265 5.784 5.824 3,365,909 -0.48(-7.62%)
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.