Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 4.650 4.750 4.590 4.670 5,821,889 +0.01(+0.21%)
Dec 20, 2024 4.630 4.770 4.610 4.660 4,626,160 -0.06(-1.27%)
Dec 19, 2024 4.660 4.790 4.610 4.720 4,895,008 +0.06(+1.29%)
Dec 18, 2024 4.670 4.760 4.630 4.660 3,236,638 -0.08(-1.69%)
Dec 17, 2024 4.710 4.810 4.660 4.740 4,077,678 -0.05(-1.04%)
Dec 16, 2024 4.660 4.800 4.580 4.790 6,595,301 +0.12(+2.57%)
Dec 13, 2024 4.710 4.740 4.645 4.670 3,892,245 -0.03(-0.64%)
Dec 12, 2024 4.790 4.810 4.640 4.700 15,306,603 -0.10(-2.08%)
Dec 11, 2024 4.830 4.900 4.770 4.800 10,262,711 -0.08(-1.64%)
Dec 10, 2024 4.960 5.000 4.880 4.880 8,690,378 -0.08(-1.61%)
Dec 09, 2024 5.040 5.060 4.960 4.960 18,041,398 +0.05(+1.02%)
Dec 06, 2024 4.990 5.100 4.866 4.910 3,724,493 -0.11(-2.19%)
Dec 05, 2024 4.990 5.030 4.980 5.020 10,532,098 +0.01(+0.20%)
Dec 04, 2024 4.900 5.030 4.870 5.010 15,746,341 +0.09(+1.83%)
Dec 03, 2024 4.750 4.930 4.750 4.920 6,825,816 +0.16(+3.36%)
Dec 02, 2024 4.740 4.870 4.720 4.760 3,022,950 +0.04(+0.85%)
Nov 29, 2024 4.960 4.990 4.710 4.720 7,362,217 -0.16(-3.28%)
Nov 27, 2024 4.820 4.900 4.780 4.880 4,540,523 +0.10(+2.09%)
Nov 26, 2024 4.780 4.910 4.700 4.780 5,401,598 +0.00(+0.00%)
Nov 25, 2024 4.570 4.870 4.570 4.780 8,833,092 +0.21(+4.60%)
Nov 22, 2024 4.620 4.660 4.550 4.570 4,987,730 -0.15(-3.18%)
Nov 21, 2024 4.750 4.830 4.700 4.720 5,905,340 -0.14(-2.88%)
Nov 20, 2024 4.770 4.930 4.750 4.860 9,712,532 +0.06(+1.25%)
Nov 19, 2024 4.925 4.950 4.740 4.800 9,243,385 -0.16(-3.23%)
Nov 18, 2024 4.740 4.960 4.680 4.960 4,976,730 +0.19(+3.98%)
Nov 15, 2024 4.690 4.800 4.610 4.770 2,089,461 +0.07(+1.49%)
Nov 14, 2024 4.750 4.790 4.590 4.700 7,964,125 -0.10(-2.08%)
Nov 13, 2024 4.820 4.850 4.780 4.800 2,992,124 +0.00(+0.00%)
Nov 12, 2024 4.790 4.820 4.660 4.800 8,619,654 -0.02(-0.41%)
Nov 11, 2024 4.910 4.990 4.810 4.820 3,823,460 -0.04(-0.82%)
Nov 08, 2024 4.890 5.000 4.800 4.860 5,459,490 -0.16(-3.19%)
Nov 07, 2024 4.870 5.060 4.870 5.020 11,339,405 +0.15(+3.08%)
Nov 06, 2024 4.680 4.890 4.660 4.870 7,192,424 +0.09(+1.88%)
Nov 05, 2024 4.810 4.850 4.730 4.780 4,136,359 +0.04(+0.84%)
Nov 04, 2024 4.900 4.990 4.700 4.740 4,470,129 -0.16(-3.27%)
Nov 01, 2024 4.960 5.010 4.900 4.900 4,562,133 -0.08(-1.61%)
Oct 31, 2024 4.960 5.080 4.910 4.980 18,338,260 -0.03(-0.60%)
Oct 30, 2024 5.020 5.060 4.971 5.010 13,951,632 -0.04(-0.69%)
Oct 29, 2024 5.070 5.100 5.000 5.045 17,364,676 -0.03(-0.49%)
Oct 28, 2024 4.850 5.100 4.840 5.070 26,947,128 +0.27(+5.63%)
Oct 25, 2024 4.720 4.850 4.710 4.800 6,840,621 +0.09(+1.91%)
Oct 24, 2024 4.650 4.780 4.640 4.710 3,403,122 +0.06(+1.29%)
Oct 23, 2024 4.600 4.800 4.590 4.650 4,674,651 +0.03(+0.65%)
Oct 22, 2024 4.550 4.750 4.510 4.620 4,093,904 +0.12(+2.67%)
Oct 21, 2024 4.590 4.640 4.500 4.500 4,431,435 -0.21(-4.46%)
Oct 18, 2024 4.720 4.820 4.670 4.710 4,180,516 +0.05(+1.07%)
Oct 17, 2024 4.660 4.750 4.560 4.660 3,551,401 -0.16(-3.33%)
Oct 16, 2024 4.550 4.840 4.520 4.821 6,389,437 +0.37(+8.33%)
Oct 15, 2024 4.830 4.900 4.440 4.450 9,612,124 -0.50(-10.10%)
Oct 14, 2024 4.940 4.970 4.910 4.950 4,834,735 -0.02(-0.40%)
Oct 11, 2024 4.900 4.990 4.900 4.970 6,177,112 +0.00(+0.00%)
Oct 10, 2024 4.820 4.980 4.780 4.970 4,949,038 +0.16(+3.33%)
Oct 09, 2024 4.600 4.820 4.600 4.810 10,333,077 +0.01(+0.21%)
Oct 08, 2024 4.710 4.870 4.710 4.800 10,605,523 -0.22(-4.38%)
Oct 07, 2024 5.020 5.040 4.870 5.020 19,034,222 +0.03(+0.60%)
Oct 04, 2024 4.760 5.000 4.750 4.990 29,403,044 +0.35(+7.54%)
Oct 03, 2024 4.650 4.720 4.580 4.640 8,836,689 -0.06(-1.28%)
Oct 02, 2024 4.920 4.950 4.680 4.700 42,766,388 +0.01(+0.21%)
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.