Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 6.150 6.150 5.720 6.150 21,618 +0.00(+0.00%)
Nov 12, 2024 6.150 6.150 5.950 6.150 32,020 +0.05(+0.82%)
Nov 11, 2024 6.000 6.240 5.960 6.100 48,172 +0.10(+1.67%)
Nov 08, 2024 5.870 6.000 5.758 6.000 50,126 +0.13(+2.21%)
Nov 07, 2024 5.850 5.903 5.780 5.870 14,261 +0.33(+5.96%)
Nov 06, 2024 5.550 5.900 5.465 5.540 28,897 +0.18(+3.36%)
Nov 05, 2024 5.120 5.441 5.120 5.360 2,755 -0.01(-0.19%)
Nov 04, 2024 5.190 5.370 5.190 5.370 1,149 +0.15(+2.87%)
Nov 01, 2024 5.300 5.315 5.130 5.220 16,098 -0.04(-0.76%)
Oct 31, 2024 5.240 5.335 5.210 5.260 12,696 -0.03(-0.57%)
Oct 30, 2024 5.350 5.490 5.200 5.290 11,893 -0.07(-1.31%)
Oct 29, 2024 5.260 5.420 5.230 5.360 3,653 +0.01(+0.19%)
Oct 28, 2024 5.220 5.380 5.220 5.350 4,417 +0.15(+2.88%)
Oct 25, 2024 5.150 5.360 5.150 5.200 7,420 +0.00(+0.00%)
Oct 24, 2024 5.180 5.240 5.180 5.200 2,366 +0.02(+0.39%)
Oct 23, 2024 5.180 5.270 5.180 5.180 2,554 -0.09(-1.71%)
Oct 22, 2024 5.200 5.280 5.170 5.270 3,711 +0.00(+0.00%)
Oct 21, 2024 5.380 5.380 5.180 5.270 8,795 -0.07(-1.31%)
Oct 18, 2024 5.394 5.394 5.330 5.340 2,878 +0.03(+0.56%)
Oct 17, 2024 5.370 5.390 5.280 5.310 4,197 -0.03(-0.56%)
Oct 16, 2024 5.340 5.340 5.300 5.340 3,725 -0.05(-0.93%)
Oct 15, 2024 5.230 5.400 5.230 5.390 13,598 +0.11(+2.08%)
Oct 14, 2024 5.340 5.340 5.245 5.280 4,544 -0.06(-1.12%)
Oct 11, 2024 5.300 5.340 5.212 5.340 5,088 +0.00(+0.00%)
Oct 10, 2024 5.150 5.340 5.130 5.340 12,917 +0.00(+0.00%)
Oct 09, 2024 5.330 5.340 5.210 5.340 5,672 +0.00(+0.00%)
Oct 08, 2024 5.340 5.340 5.250 5.340 3,500 +0.00(+0.00%)
Oct 07, 2024 5.300 5.340 5.235 5.340 9,594 +0.04(+0.76%)
Oct 04, 2024 5.440 5.440 5.210 5.300 3,076 -0.05(-0.94%)
Oct 03, 2024 5.370 5.370 5.247 5.350 2,744 -0.02(-0.37%)
Oct 02, 2024 5.210 5.410 5.100 5.370 22,794 +0.14(+2.68%)
Oct 01, 2024 5.400 5.440 5.230 5.230 29,316 -0.25(-4.56%)
Sep 30, 2024 5.340 5.540 5.320 5.480 4,479 +0.04(+0.74%)
Sep 27, 2024 5.595 5.595 5.250 5.440 15,327 -0.16(-2.86%)
Sep 26, 2024 5.650 5.650 5.520 5.600 4,554 +0.00(+0.00%)
Sep 25, 2024 5.570 5.610 5.560 5.600 5,085 -0.03(-0.53%)
Sep 24, 2024 5.640 5.690 5.620 5.630 10,695 -0.08(-1.40%)
Sep 23, 2024 5.800 5.800 5.510 5.710 13,825 -0.04(-0.70%)
Sep 20, 2024 5.500 5.750 5.370 5.750 42,941 +0.25(+4.55%)
Sep 19, 2024 5.390 5.545 5.380 5.500 14,067 +0.12(+2.23%)
Sep 18, 2024 5.170 5.500 5.170 5.380 45,833 +0.07(+1.32%)
Sep 17, 2024 5.260 5.310 5.240 5.310 5,735 +0.00(+0.00%)
Sep 16, 2024 5.290 5.310 5.260 5.310 5,263 +0.00(+0.00%)
Sep 13, 2024 5.270 5.310 5.260 5.310 12,326 +0.02(+0.38%)
Sep 12, 2024 5.195 5.290 5.195 5.290 7,170 +0.02(+0.38%)
Sep 11, 2024 5.010 5.270 5.010 5.270 6,595 +0.14(+2.73%)
Sep 10, 2024 4.900 5.218 4.900 5.130 11,669 -0.05(-0.97%)
Sep 09, 2024 5.020 5.183 5.020 5.180 4,552 -0.09(-1.71%)
Sep 06, 2024 5.220 5.290 5.170 5.270 27,906 +0.02(+0.38%)
Sep 05, 2024 4.930 5.250 4.930 5.250 33,385 +0.15(+2.94%)
Sep 04, 2024 5.066 5.150 5.066 5.100 11,212 +0.01(+0.20%)
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.