Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.800 6.060 5.800 6.048 44,098 +0.02(+0.30%)
Dec 23, 2024 5.860 6.040 5.860 6.030 464,458 -0.04(-0.66%)
Dec 20, 2024 5.960 6.100 5.960 6.070 590,265 +0.02(+0.33%)
Dec 19, 2024 6.060 6.114 6.030 6.050 402,421 +0.06(+1.00%)
Dec 18, 2024 6.110 6.197 5.960 5.990 249,590 -0.18(-2.92%)
Dec 17, 2024 6.140 6.220 6.140 6.170 283,940 -0.01(-0.16%)
Dec 16, 2024 6.150 6.210 6.080 6.180 642,942 -0.10(-1.59%)
Dec 13, 2024 6.420 6.420 6.240 6.280 160,830 -0.04(-0.63%)
Dec 12, 2024 6.300 6.380 6.240 6.320 196,527 -0.04(-0.63%)
Dec 11, 2024 6.320 6.440 6.320 6.360 223,732 -0.03(-0.49%)
Dec 10, 2024 6.400 6.420 6.350 6.392 193,361 +0.02(+0.34%)
Dec 09, 2024 6.390 6.433 6.340 6.370 318,564 +0.17(+2.74%)
Dec 06, 2024 6.230 6.310 6.190 6.200 159,839 +0.02(+0.32%)
Dec 05, 2024 6.060 6.190 6.060 6.180 271,198 +0.00(+0.00%)
Dec 04, 2024 6.140 6.210 6.120 6.180 147,930 +0.04(+0.65%)
Dec 03, 2024 6.110 6.160 6.040 6.140 1,609,463 -0.16(-2.54%)
Dec 02, 2024 6.180 6.300 6.130 6.300 1,047,529 +0.12(+1.94%)
Nov 29, 2024 6.150 6.210 6.110 6.180 103,715 +0.01(+0.16%)
Nov 27, 2024 6.120 6.190 6.120 6.170 233,830 +0.04(+0.65%)
Nov 26, 2024 6.180 6.190 6.030 6.130 281,215 -0.03(-0.49%)
Nov 25, 2024 6.130 6.200 6.110 6.160 423,493 +0.21(+3.53%)
Nov 22, 2024 5.920 6.000 5.920 5.950 236,250 -0.03(-0.50%)
Nov 21, 2024 5.860 5.980 5.810 5.980 265,263 -0.13(-2.17%)
Nov 20, 2024 6.170 6.190 6.080 6.112 198,376 -0.31(-4.87%)
Nov 19, 2024 6.390 6.450 6.370 6.425 486,150 -0.13(-2.06%)
Nov 18, 2024 6.590 6.630 6.500 6.560 465,143 -0.07(-1.06%)
Nov 15, 2024 6.570 6.680 6.570 6.630 236,900 +0.03(+0.48%)
Nov 14, 2024 6.599 6.670 6.560 6.598 424,010 +0.01(+0.13%)
Nov 13, 2024 6.520 6.590 6.500 6.590 1,185,806 -0.16(-2.37%)
Nov 12, 2024 6.825 6.840 6.670 6.750 1,210,189 -0.06(-0.88%)
Nov 11, 2024 6.890 6.890 6.770 6.810 264,525 -0.07(-1.02%)
Nov 08, 2024 6.860 6.900 6.830 6.880 100,565 -0.13(-1.85%)
Nov 07, 2024 6.950 7.070 6.940 7.010 271,974 +0.33(+4.94%)
Nov 06, 2024 6.650 6.720 6.620 6.680 94,819 -0.39(-5.52%)
Nov 05, 2024 7.080 7.200 7.050 7.070 145,983 -0.04(-0.56%)
Nov 04, 2024 7.190 7.250 7.090 7.110 153,064 +0.15(+2.16%)
Nov 01, 2024 7.030 7.040 6.910 6.960 114,714 +0.01(+0.14%)
Oct 31, 2024 7.045 7.050 6.870 6.950 193,031 -0.07(-1.00%)
Oct 30, 2024 7.070 7.110 7.000 7.020 66,584 -0.09(-1.27%)
Oct 29, 2024 7.140 7.175 7.100 7.110 162,727 -0.08(-1.18%)
Oct 28, 2024 7.170 7.230 7.110 7.195 79,088 -0.29(-3.94%)
Oct 25, 2024 7.615 7.615 7.390 7.490 53,150 +0.04(+0.60%)
Oct 24, 2024 7.400 7.509 7.370 7.445 79,226 +0.29(+3.98%)
Oct 23, 2024 7.190 7.230 7.140 7.160 70,161 -0.06(-0.83%)
Oct 22, 2024 7.180 7.220 7.170 7.220 65,268 -0.04(-0.61%)
Oct 21, 2024 7.220 7.355 7.220 7.264 105,202 +0.00(+0.06%)
Oct 18, 2024 7.350 7.370 7.230 7.260 86,110 +0.09(+1.33%)
Oct 17, 2024 7.250 7.260 7.140 7.165 259,872 -0.12(-1.71%)
Oct 16, 2024 7.320 7.320 7.230 7.290 59,895 -0.08(-1.09%)
Oct 15, 2024 7.450 7.470 7.370 7.370 31,980 -0.20(-2.64%)
Oct 14, 2024 7.550 7.620 7.490 7.570 28,656 -0.15(-1.89%)
Oct 11, 2024 7.650 7.780 7.630 7.716 45,875 +0.17(+2.20%)
Oct 10, 2024 7.480 7.560 7.447 7.550 41,492 -0.03(-0.40%)
Oct 09, 2024 7.410 7.640 7.410 7.580 28,542 +0.13(+1.74%)
Oct 08, 2024 7.480 7.520 7.360 7.450 136,157 -0.26(-3.40%)
Oct 07, 2024 7.640 7.820 7.640 7.713 88,901 +0.03(+0.42%)
Oct 04, 2024 7.670 7.680 7.590 7.680 25,293 +0.10(+1.32%)
Oct 03, 2024 7.560 7.585 7.510 7.580 32,543 -0.21(-2.63%)
Oct 02, 2024 7.836 7.860 7.670 7.785 29,318 -0.10(-1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Copyright © 1995-2016 Knight Sac Media. All rights reserved.Stock quotes are delayed at least 15 minutes - See Terms of Use.