Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	4.150	4.185	3.920	3.950	5,294,391	-0.19(-4.59%)
Nov 14, 2024	4.150	4.230	4.070	4.140	7,018,669	+0.16(+4.02%)
Nov 13, 2024	4.050	4.090	3.945	3.980	3,909,997	-0.02(-0.50%)
Nov 12, 2024	4.080	4.120	3.980	4.000	2,276,310	-0.12(-2.91%)
Nov 11, 2024	4.010	4.140	3.983	4.120	3,603,053	+0.16(+4.04%)
Nov 08, 2024	3.990	4.029	3.760	3.960	9,218,809	-0.11(-2.70%)
Nov 07, 2024	4.210	4.220	4.000	4.070	5,418,440	-0.34(-7.71%)
Nov 06, 2024	4.260	4.430	4.240	4.410	5,635,853	+0.22(+5.25%)
Nov 05, 2024	4.220	4.230	4.120	4.190	2,610,593	+0.00(+0.00%)
Nov 04, 2024	4.220	4.290	4.140	4.190	2,723,828	+0.11(+2.70%)
Nov 01, 2024	4.190	4.200	4.040	4.080	4,110,904	-0.11(-2.63%)
Oct 31, 2024	4.140	4.255	4.133	4.190	4,251,885	+0.05(+1.21%)
Oct 30, 2024	4.270	4.300	4.120	4.140	3,209,228	-0.15(-3.50%)
Oct 29, 2024	4.470	4.470	4.280	4.290	3,457,913	-0.16(-3.60%)
Oct 28, 2024	4.350	4.460	4.170	4.450	7,705,540	-0.25(-5.32%)
Oct 25, 2024	4.850	4.865	4.680	4.700	1,875,771	+0.03(+0.64%)
Oct 24, 2024	4.690	4.730	4.590	4.670	3,160,261	-0.03(-0.64%)
Oct 23, 2024	4.760	4.770	4.680	4.700	2,505,395	-0.04(-0.84%)
Oct 22, 2024	4.940	5.005	4.715	4.740	5,162,330	-0.33(-6.51%)
Oct 21, 2024	5.170	5.205	5.040	5.070	2,014,893	-0.10(-1.93%)
Oct 18, 2024	5.220	5.245	5.100	5.170	2,428,201	-0.04(-0.77%)
Oct 17, 2024	5.150	5.225	5.080	5.210	1,912,453	-0.04(-0.76%)
Oct 16, 2024	5.120	5.260	5.085	5.250	2,138,753	+0.15(+2.94%)
Oct 15, 2024	5.140	5.165	5.090	5.100	3,246,691	-0.19(-3.59%)
Oct 14, 2024	5.250	5.310	5.220	5.290	1,283,129	-0.08(-1.49%)
Oct 11, 2024	5.280	5.435	5.250	5.370	1,789,005	+0.09(+1.70%)
Oct 10, 2024	5.270	5.335	5.230	5.280	1,443,180	+0.04(+0.76%)
Oct 09, 2024	5.280	5.305	5.235	5.240	2,015,278	-0.07(-1.32%)
Oct 08, 2024	5.460	5.460	5.215	5.310	2,307,726	-0.25(-4.50%)
Oct 07, 2024	5.660	5.709	5.540	5.560	1,452,029	-0.04(-0.71%)
Oct 04, 2024	5.660	5.695	5.560	5.600	1,590,302	-0.05(-0.88%)
Oct 03, 2024	5.520	5.660	5.450	5.650	1,480,662	+0.14(+2.54%)
Oct 02, 2024	5.580	5.599	5.465	5.510	1,344,292	+0.02(+0.36%)
Oct 01, 2024	5.430	5.595	5.390	5.490	2,518,923	+0.00(+0.00%)
Sep 30, 2024	5.510	5.560	5.430	5.490	2,692,456	-0.13(-2.31%)
Sep 27, 2024	5.480	5.700	5.470	5.620	1,833,300	+0.28(+5.24%)
Sep 26, 2024	5.310	5.438	5.275	5.340	2,052,106	-0.18(-3.26%)
Sep 25, 2024	5.640	5.650	5.485	5.520	1,046,300	-0.21(-3.66%)
Sep 24, 2024	5.750	5.810	5.660	5.730	1,133,331	+0.07(+1.24%)
Sep 23, 2024	5.670	5.690	5.530	5.660	1,422,871	+0.04(+0.71%)
Sep 20, 2024	5.690	5.725	5.620	5.620	2,145,861	-0.16(-2.77%)
Sep 19, 2024	5.770	5.795	5.675	5.780	1,572,062	+0.21(+3.77%)
Sep 18, 2024	5.630	5.815	5.530	5.570	1,498,154	-0.10(-1.76%)
Sep 17, 2024	5.600	5.680	5.560	5.670	1,672,423	+0.08(+1.43%)
Sep 16, 2024	5.550	5.630	5.455	5.590	1,466,816	+0.11(+2.01%)
Sep 13, 2024	5.530	5.600	5.390	5.480	3,048,255	+0.20(+3.79%)
Sep 12, 2024	5.250	5.325	5.132	5.280	1,102,146	+0.05(+0.96%)
Sep 11, 2024	5.260	5.290	5.095	5.230	1,447,581	+0.09(+1.75%)
Sep 10, 2024	5.350	5.360	5.085	5.140	1,983,486	-0.29(-5.34%)
Sep 09, 2024	5.400	5.505	5.400	5.430	1,024,417	+0.04(+0.74%)
Sep 06, 2024	5.610	5.645	5.370	5.390	2,502,105	-0.24(-4.26%)
Sep 05, 2024	5.630	5.770	5.525	5.630	1,960,823	+0.03(+0.54%)
Sep 04, 2024	5.590	5.780	5.585	5.600	3,564,283	-0.03(-0.53%)

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.