Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 4.150 4.330 4.040 4.070 107,498 -0.09(-2.16%)
Oct 29, 2024 4.000 4.160 3.934 4.160 187,726 +0.11(+2.72%)
Oct 28, 2024 3.980 4.200 3.980 4.050 94,706 +0.12(+3.05%)
Oct 25, 2024 3.710 4.100 3.690 3.930 150,779 +0.25(+6.79%)
Oct 24, 2024 3.630 3.710 3.560 3.680 71,133 +0.09(+2.51%)
Oct 23, 2024 3.570 3.700 3.550 3.590 97,342 +0.02(+0.56%)
Oct 22, 2024 3.650 3.720 3.515 3.570 110,288 -0.11(-2.99%)
Oct 21, 2024 3.650 3.850 3.615 3.680 109,105 +0.09(+2.51%)
Oct 18, 2024 3.470 3.600 3.425 3.590 57,029 +0.13(+3.76%)
Oct 17, 2024 3.720 3.745 3.395 3.460 153,928 -0.24(-6.49%)
Oct 16, 2024 3.570 3.790 3.530 3.700 164,657 +0.18(+5.11%)
Oct 15, 2024 3.500 3.690 3.350 3.520 149,722 -0.01(-0.28%)
Oct 14, 2024 3.730 3.939 3.465 3.530 165,579 -0.17(-4.59%)
Oct 11, 2024 3.180 3.788 3.180 3.700 342,955 +0.53(+16.72%)
Oct 10, 2024 2.920 3.310 2.858 3.170 131,356 +0.23(+7.82%)
Oct 09, 2024 2.980 3.040 2.890 2.940 184,011 -0.05(-1.67%)
Oct 08, 2024 3.060 3.160 2.970 2.990 208,888 -0.10(-3.24%)
Oct 07, 2024 3.050 3.230 3.000 3.090 154,454 +0.04(+1.31%)
Oct 04, 2024 3.060 3.120 2.980 3.050 202,466 -0.01(-0.33%)
Oct 03, 2024 3.260 3.260 3.050 3.060 233,838 -0.20(-6.13%)
Oct 02, 2024 3.500 3.510 3.135 3.260 301,084 -0.27(-7.65%)
Oct 01, 2024 3.250 3.749 3.240 3.530 371,663 +0.27(+8.28%)
Sep 30, 2024 3.350 3.419 3.090 3.260 252,899 -0.09(-2.69%)
Sep 27, 2024 3.460 3.549 3.340 3.350 222,442 -0.06(-1.76%)
Sep 26, 2024 3.390 3.580 3.370 3.410 159,165 +0.05(+1.49%)
Sep 25, 2024 3.820 3.909 3.330 3.360 214,930 -0.47(-12.27%)
Sep 24, 2024 3.790 3.900 3.560 3.830 267,033 +0.27(+7.74%)
Sep 23, 2024 4.040 4.040 3.550 3.555 256,310 -0.44(-11.12%)
Sep 20, 2024 3.800 4.140 3.580 4.000 480,319 +0.12(+3.09%)
Sep 19, 2024 3.620 4.020 3.600 3.880 548,934 +0.28(+7.93%)
Sep 18, 2024 4.000 4.010 3.580 3.595 2,310,341 -1.46(-28.95%)
Sep 17, 2024 5.260 5.260 4.790 5.060 190,790 -0.09(-1.75%)
Sep 16, 2024 5.450 5.580 5.010 5.150 132,480 -0.33(-6.02%)
Sep 13, 2024 4.830 5.500 4.830 5.480 103,565 +0.58(+11.84%)
Sep 12, 2024 5.250 5.500 4.770 4.900 170,400 -0.35(-6.67%)
Sep 11, 2024 4.990 5.400 4.870 5.250 109,308 +0.22(+4.37%)
Sep 10, 2024 4.620 5.159 4.480 5.030 276,933 +0.43(+9.35%)
Sep 09, 2024 4.450 4.910 4.431 4.600 153,661 +0.15(+3.37%)
Sep 06, 2024 4.650 4.778 4.260 4.450 203,431 -0.13(-2.84%)
Sep 05, 2024 5.950 5.950 4.520 4.580 339,062 -1.31(-22.24%)
Sep 04, 2024 6.140 6.229 5.750 5.890 99,310 -0.24(-3.92%)
Sep 03, 2024 6.750 6.767 6.010 6.130 97,130 -0.64(-9.45%)
Aug 30, 2024 7.190 7.190 6.630 6.770 88,108 -0.33(-4.65%)
Aug 29, 2024 7.050 7.490 6.905 7.100 81,098 +0.14(+2.08%)
Aug 28, 2024 7.160 7.160 6.510 6.955 277,594 -0.29(-3.94%)
Aug 27, 2024 7.260 7.380 6.780 7.240 151,112 -0.01(-0.14%)
Aug 26, 2024 7.710 7.980 7.200 7.250 131,918 -0.31(-4.10%)
Aug 23, 2024 7.200 7.770 7.200 7.560 123,195 +0.40(+5.59%)
Aug 22, 2024 7.350 7.870 7.160 7.160 90,758 -0.13(-1.78%)
Aug 21, 2024 7.030 7.500 6.850 7.290 104,356 +0.11(+1.53%)
Aug 20, 2024 7.640 7.660 7.010 7.180 93,883 -0.46(-6.08%)
Aug 19, 2024 7.700 8.150 7.470 7.645 72,918 -0.03(-0.33%)
Aug 16, 2024 8.350 8.400 7.560 7.670 58,442 -0.73(-8.69%)
Aug 15, 2024 8.330 8.654 8.085 8.400 59,910 +0.35(+4.35%)
Aug 14, 2024 8.040 8.245 7.700 8.050 87,848 +0.11(+1.39%)
Aug 13, 2024 7.350 8.010 7.240 7.940 148,480 +0.64(+8.77%)
Aug 12, 2024 7.000 7.580 6.560 7.300 275,863 +0.28(+3.99%)
Aug 09, 2024 7.240 7.368 6.555 7.020 207,628 -0.44(-5.90%)
Aug 08, 2024 7.780 8.000 7.250 7.460 97,770 -0.27(-3.49%)
Aug 07, 2024 8.300 8.555 7.642 7.730 131,086 -0.40(-4.92%)
Aug 06, 2024 8.290 8.390 7.920 8.130 148,477 -0.08(-0.97%)
Aug 05, 2024 8.260 8.280 7.820 8.210 114,650 -0.44(-5.09%)
Aug 02, 2024 8.810 8.960 8.360 8.650 105,068 -0.51(-5.57%)
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.