Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.780 5.000 4.690 4.810 16,515 +0.18(+3.89%)
Sep 28, 2023 4.990 5.019 4.630 4.630 14,949 -0.29(-5.89%)
Sep 27, 2023 4.970 5.179 4.899 4.920 8,909 -0.02(-0.40%)
Sep 26, 2023 4.780 5.200 4.780 4.940 24,198 +0.10(+2.07%)
Sep 25, 2023 4.980 4.930 4.710 4.840 16,300 -0.18(-3.59%)
Sep 22, 2023 4.860 5.245 4.860 5.020 11,500 +0.16(+3.29%)
Sep 21, 2023 5.420 5.490 4.660 4.860 42,914 -0.67(-12.12%)
Sep 20, 2023 5.400 5.620 5.300 5.530 10,406 -0.02(-0.36%)
Sep 19, 2023 5.450 5.550 5.273 5.550 20,836 +0.09(+1.65%)
Sep 18, 2023 5.990 5.990 5.260 5.460 56,342 -0.42(-7.14%)
Sep 15, 2023 5.440 5.880 5.262 5.880 59,064 +0.45(+8.29%)
Sep 14, 2023 4.700 5.830 4.700 5.430 113,749 +0.79(+17.03%)
Sep 13, 2023 4.610 4.790 4.580 4.640 10,062 -0.06(-1.28%)
Sep 12, 2023 4.850 5.100 4.586 4.700 23,027 -0.21(-4.28%)
Sep 11, 2023 5.280 5.440 4.900 4.910 26,595 -0.44(-8.22%)
Sep 08, 2023 5.470 5.480 5.210 5.350 11,561 +0.00(+0.00%)
Sep 07, 2023 5.640 5.640 5.290 5.350 30,881 +0.09(+1.71%)
Sep 06, 2023 5.480 5.480 5.210 5.260 7,390 -0.18(-3.31%)
Sep 05, 2023 5.320 5.590 5.210 5.440 22,219 +0.04(+0.74%)
Sep 01, 2023 5.460 5.670 5.355 5.400 22,689 +0.05(+0.93%)
Aug 31, 2023 5.900 5.910 5.000 5.350 64,722 -0.45(-7.76%)
Aug 30, 2023 5.220 6.130 5.220 5.800 111,591 +0.77(+15.31%)
Aug 29, 2023 4.890 5.160 4.710 5.030 22,846 +0.16(+3.29%)
Aug 28, 2023 4.590 4.960 4.540 4.870 25,105 +0.34(+7.51%)
Aug 25, 2023 4.510 4.650 4.420 4.530 10,898 +0.02(+0.44%)
Aug 24, 2023 4.570 4.680 4.400 4.510 61,937 -0.12(-2.59%)
Aug 23, 2023 4.610 4.870 4.520 4.630 55,335 -0.09(-2.01%)
Aug 22, 2023 4.800 5.310 4.630 4.725 88,100 -0.12(-2.38%)
Aug 21, 2023 4.800 4.990 4.635 4.840 30,385 +0.17(+3.64%)
Aug 18, 2023 4.590 4.850 4.550 4.670 20,782 +0.06(+1.30%)
Aug 17, 2023 5.140 5.320 4.600 4.610 58,193 -0.58(-11.18%)
Aug 16, 2023 5.360 5.519 5.080 5.190 41,307 -0.30(-5.46%)
Aug 15, 2023 5.290 5.741 5.010 5.490 65,898 -0.24(-4.19%)
Aug 14, 2023 4.990 5.990 4.910 5.730 744,500 +0.98(+20.63%)
Aug 11, 2023 5.300 5.461 4.690 4.750 74,356 -0.72(-13.16%)
Aug 10, 2023 6.070 6.120 5.290 5.470 94,604 -0.61(-10.03%)
Aug 09, 2023 6.340 6.498 6.010 6.080 83,285 -0.41(-6.32%)
Aug 08, 2023 6.480 6.750 6.230 6.490 59,391 -0.13(-1.96%)
Aug 07, 2023 6.890 6.890 6.450 6.620 42,797 -0.16(-2.36%)
Aug 04, 2023 6.500 6.960 6.490 6.780 58,325 +0.28(+4.31%)
Aug 03, 2023 7.220 7.280 6.300 6.500 81,792 -0.59(-8.32%)
Aug 02, 2023 6.120 7.140 6.120 7.090 158,475 +0.83(+13.26%)
Aug 01, 2023 6.180 6.390 6.062 6.260 90,759 +0.01(+0.16%)
Jul 31, 2023 6.430 6.430 6.030 6.250 39,796 -0.04(-0.64%)
Jul 28, 2023 6.440 6.440 5.960 6.290 109,349 +0.31(+5.18%)
Jul 27, 2023 6.270 6.370 5.867 5.980 42,357 -0.42(-6.56%)
Jul 26, 2023 6.260 6.600 6.140 6.400 121,573 +0.03(+0.47%)
Jul 25, 2023 5.950 6.490 5.760 6.370 173,314 +0.25(+4.08%)
Jul 24, 2023 6.420 6.506 6.010 6.120 63,714 -0.45(-6.85%)
Jul 21, 2023 7.240 7.240 6.370 6.570 112,372 -0.09(-1.35%)
Jul 20, 2023 6.690 6.880 6.500 6.660 177,790 -0.17(-2.49%)
Jul 19, 2023 6.650 6.970 6.480 6.830 223,374 -0.14(-2.01%)
Jul 18, 2023 7.160 7.400 6.500 6.970 231,874 -0.47(-6.32%)
Jul 17, 2023 7.800 7.960 6.850 7.440 314,026 -0.53(-6.65%)
Jul 14, 2023 7.370 9.350 7.370 7.970 846,506 +0.19(+2.44%)
Jul 13, 2023 8.690 9.000 7.260 7.780 919,981 -1.90(-19.63%)
Jul 12, 2023 8.670 10.50 8.000 9.680 8,887,075 +2.10(+27.70%)
Jul 11, 2023 4.400 9.880 4.200 7.580 46,399,488 +3.67(+93.86%)
Jul 10, 2023 3.660 4.030 3.620 3.910 73,825 +0.29(+8.01%)
Jul 07, 2023 3.580 3.881 3.580 3.620 47,264 +0.01(+0.28%)
Jul 06, 2023 3.920 3.920 3.560 3.610 47,042 -0.35(-8.84%)
Jul 05, 2023 3.950 3.990 3.760 3.960 25,026 +0.00(+0.00%)
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.