Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 5.980 6.035 5.950 6.010 103,429 +0.07(+1.18%)
Dec 05, 2024 5.850 6.015 5.800 5.940 122,471 -0.06(-1.00%)
Dec 04, 2024 5.840 6.080 5.840 6.000 160,348 +0.15(+2.56%)
Dec 03, 2024 5.950 5.990 5.845 5.850 72,014 -0.15(-2.50%)
Dec 02, 2024 5.910 6.030 5.910 6.000 105,386 +0.08(+1.35%)
Nov 29, 2024 5.880 5.950 5.880 5.920 27,628 +0.04(+0.68%)
Nov 27, 2024 5.810 5.890 5.800 5.880 56,990 +0.08(+1.38%)
Nov 26, 2024 5.860 5.890 5.780 5.800 72,928 -0.11(-1.86%)
Nov 25, 2024 5.840 6.050 5.840 5.910 91,805 +0.12(+2.07%)
Nov 22, 2024 5.530 5.920 5.530 5.790 108,192 +0.24(+4.32%)
Nov 21, 2024 5.460 5.610 5.450 5.550 74,311 +0.11(+2.02%)
Nov 20, 2024 5.460 5.460 5.343 5.440 120,853 +0.00(+0.00%)
Nov 19, 2024 5.470 5.540 5.330 5.440 154,179 -0.03(-0.55%)
Nov 18, 2024 5.500 5.540 5.310 5.470 313,360 -0.01(-0.18%)
Nov 15, 2024 5.710 5.710 5.385 5.480 200,136 -0.20(-3.52%)
Nov 14, 2024 5.870 5.870 5.650 5.680 112,606 -0.15(-2.57%)
Nov 13, 2024 5.830 5.950 5.790 5.830 135,418 +0.05(+0.87%)
Nov 12, 2024 5.890 5.995 5.770 5.780 168,459 -0.19(-3.18%)
Nov 11, 2024 5.900 5.970 5.820 5.970 110,401 +0.04(+0.67%)
Nov 08, 2024 6.070 6.079 5.920 5.930 108,462 -0.10(-1.66%)
Nov 07, 2024 6.070 6.320 5.760 6.030 252,068 -0.34(-5.34%)
Nov 06, 2024 6.460 6.580 6.120 6.370 374,482 +0.31(+5.12%)
Nov 05, 2024 5.980 6.125 5.940 6.060 143,909 +0.11(+1.85%)
Nov 04, 2024 5.990 6.077 5.950 5.950 60,205 -0.05(-0.83%)
Nov 01, 2024 5.910 6.020 5.880 6.000 58,940 +0.12(+2.04%)
Oct 31, 2024 5.870 5.945 5.800 5.880 80,807 -0.07(-1.18%)
Oct 30, 2024 6.050 6.200 5.940 5.950 95,861 -0.09(-1.49%)
Oct 29, 2024 5.930 6.095 5.900 6.040 252,040 +0.11(+1.85%)
Oct 28, 2024 5.910 5.950 5.880 5.930 62,935 +0.11(+1.89%)
Oct 25, 2024 5.910 5.940 5.815 5.820 51,533 -0.02(-0.34%)
Oct 24, 2024 5.850 5.850 5.790 5.840 68,941 +0.02(+0.34%)
Oct 23, 2024 5.920 5.920 5.760 5.820 69,665 -0.12(-2.02%)
Oct 22, 2024 6.000 6.000 5.920 5.940 79,537 -0.04(-0.67%)
Oct 21, 2024 5.980 6.000 5.920 5.980 79,461 +0.01(+0.17%)
Oct 18, 2024 5.990 6.030 5.920 5.970 111,505 +0.01(+0.17%)
Oct 17, 2024 6.010 6.010 5.870 5.960 59,264 -0.03(-0.50%)
Oct 16, 2024 6.080 6.100 5.960 5.990 85,150 -0.03(-0.50%)
Oct 15, 2024 5.970 6.060 5.920 6.020 139,316 +0.04(+0.67%)
Oct 14, 2024 6.020 6.020 5.905 5.980 63,314 -0.03(-0.50%)
Oct 11, 2024 5.930 6.050 5.910 6.010 75,062 +0.06(+1.01%)
Oct 10, 2024 5.830 5.950 5.755 5.950 66,093 +0.00(+0.00%)
Oct 09, 2024 5.950 6.010 5.850 5.950 67,637 +0.02(+0.34%)
Oct 08, 2024 5.930 6.000 5.890 5.930 63,874 +0.00(+0.00%)
Oct 07, 2024 5.960 5.980 5.910 5.930 58,320 -0.07(-1.17%)
Oct 04, 2024 5.870 6.080 5.820 6.000 90,329 +0.21(+3.63%)
Oct 03, 2024 5.750 5.850 5.750 5.790 65,842 -0.03(-0.52%)
Oct 02, 2024 5.800 5.910 5.760 5.820 81,682 -0.01(-0.17%)
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.