Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.903 5.000 4.903 4.926 999 -0.07(-1.48%)
Oct 30, 2023 4.902 5.100 4.902 5.000 332 -0.10(-1.96%)
Oct 27, 2023 5.000 5.200 5.000 5.100 2,733 -0.05(-0.97%)
Oct 26, 2023 5.002 5.150 5.002 5.150 371 +0.10(+1.98%)
Oct 25, 2023 4.850 5.134 4.845 5.050 1,899 -0.05(-0.98%)
Oct 24, 2023 5.000 5.101 5.000 5.100 2,932 +0.15(+3.03%)
Oct 23, 2023 4.853 5.000 4.750 4.950 4,093 -0.01(-0.20%)
Oct 20, 2023 5.050 5.100 4.851 4.960 1,512 -0.04(-0.80%)
Oct 19, 2023 5.050 5.050 4.880 5.000 1,315 +0.01(+0.20%)
Oct 18, 2023 4.800 5.000 4.800 4.990 467 -0.11(-2.16%)
Oct 17, 2023 4.900 5.100 4.750 5.100 2,833 +0.25(+5.25%)
Oct 16, 2023 4.750 4.999 4.750 4.846 825 +0.06(+1.29%)
Oct 13, 2023 4.853 5.050 4.556 4.784 3,205 -0.22(-4.32%)
Oct 12, 2023 5.250 5.250 5.000 5.000 1,351 -0.05(-0.99%)
Oct 11, 2023 4.500 5.250 4.000 5.050 25,586 +0.14(+2.91%)
Oct 10, 2023 4.979 5.050 4.907 4.907 507 -0.04(-0.91%)
Oct 09, 2023 5.000 5.000 4.952 4.952 147 -0.10(-1.94%)
Oct 06, 2023 5.050 5.050 5.050 5.050 107 +0.05(+1.00%)
Oct 05, 2023 5.050 5.051 5.000 5.000 1,911 -0.15(-2.91%)
Oct 04, 2023 5.150 5.150 5.150 5.150 89 +0.08(+1.48%)
Oct 03, 2023 5.075 5.075 5.075 5.075 124 -0.05(-0.98%)
Oct 02, 2023 5.300 5.300 5.125 5.125 204 -0.05(-1.04%)
Sep 29, 2023 5.014 5.179 5.014 5.179 277 -0.02(-0.40%)
Sep 28, 2023 5.400 5.400 5.000 5.200 3,684 +0.05(+0.97%)
Sep 27, 2023 5.050 5.200 5.000 5.150 3,016 +0.10(+1.98%)
Sep 26, 2023 5.050 5.064 5.050 5.050 262 +0.00(+0.00%)
Sep 25, 2023 5.100 5.053 5.050 5.050 627 +0.00(+0.00%)
Sep 22, 2023 5.050 5.125 5.050 5.050 1,146 -0.20(-3.81%)
Sep 21, 2023 5.000 5.250 5.000 5.250 412 +0.25(+5.00%)
Sep 20, 2023 4.950 5.200 4.950 5.000 1,188 +0.00(+0.00%)
Sep 19, 2023 5.450 5.450 5.000 5.000 6,806 -0.25(-4.76%)
Sep 18, 2023 5.200 5.550 5.050 5.250 14,507 +0.20(+3.96%)
Sep 15, 2023 5.050 5.100 5.050 5.050 523 +0.00(+0.00%)
Sep 14, 2023 4.950 5.100 4.952 5.050 4,214 -0.15(-2.88%)
Sep 13, 2023 5.250 5.250 5.000 5.200 623 +0.20(+4.00%)
Sep 12, 2023 5.250 5.250 5.000 5.000 853 -0.15(-2.86%)
Sep 11, 2023 5.100 5.200 4.905 5.147 3,981 +0.22(+4.49%)
Sep 08, 2023 4.952 5.150 4.900 4.926 6,054 -0.12(-2.46%)
Sep 07, 2023 5.150 5.250 5.050 5.050 1,939 -0.17(-3.35%)
Sep 06, 2023 5.100 5.350 5.100 5.225 2,027 -0.03(-0.48%)
Sep 05, 2023 5.150 5.300 5.150 5.250 1,402 +0.10(+1.94%)
Sep 01, 2023 5.100 5.300 5.100 5.150 2,276 -0.15(-2.83%)
Aug 31, 2023 5.050 5.300 5.050 5.300 2,035 +0.10(+1.92%)
Aug 30, 2023 5.200 5.250 5.200 5.200 1,684 +0.00(+0.00%)
Aug 29, 2023 5.050 5.300 5.050 5.200 2,764 +0.00(+0.00%)
Aug 28, 2023 5.150 5.300 5.050 5.200 1,988 +0.00(+0.00%)
Aug 25, 2023 5.000 5.300 5.000 5.200 2,101 +0.15(+2.97%)
Aug 24, 2023 5.350 5.350 5.000 5.050 2,346 -0.05(-0.98%)
Aug 23, 2023 5.250 5.300 4.950 5.100 8,853 +0.00(+0.01%)
Aug 22, 2023 5.450 5.450 4.902 5.099 7,429 -0.00(-0.01%)
Aug 21, 2023 5.350 5.400 4.904 5.100 8,217 +0.15(+3.13%)
Aug 18, 2023 5.350 5.550 4.902 4.945 23,732 -1.18(-19.33%)
Aug 17, 2023 5.100 8.500 5.095 6.130 214,686 +1.00(+19.60%)
Aug 16, 2023 5.150 5.250 5.000 5.125 651 +0.03(+0.50%)
Aug 15, 2023 5.150 5.175 5.100 5.100 701 -0.12(-2.30%)
Aug 14, 2023 5.100 5.250 5.100 5.220 1,830 +0.00(+0.00%)
Aug 11, 2023 5.500 5.500 5.100 5.220 2,903 +0.07(+1.36%)
Aug 10, 2023 5.100 5.250 4.952 5.150 3,505 +0.05(+0.98%)
Aug 09, 2023 5.300 5.300 5.100 5.100 869 -0.20(-3.86%)
Aug 08, 2023 5.256 5.304 5.100 5.304 756 +0.15(+3.00%)
Aug 07, 2023 5.350 5.350 5.150 5.150 8,829 +0.15(+3.00%)
Aug 04, 2023 5.050 5.249 5.000 5.000 1,063 -0.05(-0.99%)
Aug 03, 2023 5.150 5.150 5.050 5.050 432 -0.10(-1.93%)
Aug 02, 2023 5.300 5.300 4.900 5.149 7,619 +0.05(+0.97%)
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.