Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.550 5.550 5.050 5.050 1,786 -0.21(-4.07%)
May 30, 2023 5.100 5.300 5.050 5.264 4,503 +0.01(+0.28%)
May 26, 2023 5.200 5.300 5.150 5.250 1,545 +0.00(+0.00%)
May 25, 2023 5.201 5.275 5.201 5.250 977 +0.10(+1.94%)
May 24, 2023 5.150 5.250 5.050 5.150 5,474 -0.10(-1.90%)
May 23, 2023 5.500 5.500 5.150 5.250 1,835 +0.20(+3.96%)
May 22, 2023 5.500 5.500 5.050 5.050 1,333 -0.20(-3.81%)
May 19, 2023 5.100 5.250 5.100 5.250 1,381 +0.10(+1.94%)
May 18, 2023 5.150 5.200 5.100 5.150 2,672 -0.10(-1.90%)
May 17, 2023 5.250 5.280 5.125 5.250 3,405 +0.00(+0.00%)
May 16, 2023 5.150 5.300 5.100 5.250 1,615 -0.05(-0.94%)
May 15, 2023 5.350 5.350 5.250 5.300 434 -0.05(-0.93%)
May 12, 2023 5.300 5.450 5.150 5.350 1,016 +0.20(+3.88%)
May 11, 2023 5.150 5.250 5.136 5.150 789 -0.10(-1.90%)
May 10, 2023 5.350 5.346 4.950 5.250 9,562 +0.10(+1.94%)
May 09, 2023 5.150 5.350 5.150 5.150 3,888 -0.15(-2.83%)
May 08, 2023 5.500 5.500 5.100 5.300 2,875 +0.05(+0.95%)
May 05, 2023 5.700 5.700 5.150 5.250 7,134 -0.15(-2.78%)
May 04, 2023 5.500 5.659 5.100 5.400 4,351 -0.50(-8.47%)
May 03, 2023 5.300 5.900 5.100 5.900 12,421 +0.15(+2.61%)
May 02, 2023 5.750 6.700 5.200 5.750 49,459 +0.45(+8.49%)
May 01, 2023 5.400 5.400 5.200 5.300 1,972 +0.05(+0.95%)
Apr 28, 2023 5.300 5.300 5.150 5.250 5,181 +0.10(+1.94%)
Apr 27, 2023 5.150 5.465 5.000 5.150 4,763 -0.17(-3.23%)
Apr 26, 2023 5.350 5.391 5.150 5.322 4,561 +0.17(+3.34%)
Apr 25, 2023 5.300 5.300 4.900 5.150 7,442 -0.34(-6.28%)
Apr 24, 2023 5.150 5.900 5.150 5.495 1,598 +0.15(+2.71%)
Apr 21, 2023 5.350 5.750 5.149 5.350 10,605 +0.10(+1.90%)
Apr 20, 2023 5.050 5.650 4.950 5.250 21,707 -0.10(-1.87%)
Apr 19, 2023 5.200 5.400 4.850 5.350 27,492 +0.15(+2.88%)
Apr 18, 2023 5.700 5.750 4.400 5.200 37,086 -1.10(-17.46%)
Apr 17, 2023 7.000 7.000 5.650 6.300 89,599 -0.15(-2.33%)
Apr 14, 2023 5.750 7.000 5.250 6.450 107,267 +0.80(+14.17%)
Apr 13, 2023 5.500 5.750 5.350 5.649 9,468 +0.35(+6.59%)
Apr 12, 2023 5.150 5.300 5.150 5.300 434 +0.15(+2.91%)
Apr 11, 2023 5.200 5.250 5.100 5.150 1,313 -0.15(-2.83%)
Apr 10, 2023 5.200 5.300 5.100 5.300 977 +0.08(+1.44%)
Apr 06, 2023 5.150 5.300 5.150 5.225 344 +0.07(+1.46%)
Apr 05, 2023 5.350 5.350 5.150 5.150 1,691 +0.00(+0.00%)
Apr 04, 2023 5.050 5.300 5.050 5.150 3,458 -0.10(-1.90%)
Apr 03, 2023 5.300 5.300 5.225 5.250 591 +0.01(+0.25%)
Mar 31, 2023 5.300 5.300 5.100 5.237 223 -0.01(-0.25%)
Mar 30, 2023 5.250 5.275 5.250 5.250 185 -0.05(-0.94%)
Mar 29, 2023 5.200 5.350 5.150 5.300 562 +0.05(+0.95%)
Mar 28, 2023 5.100 5.298 5.100 5.250 1,619 +0.15(+2.94%)
Mar 27, 2023 5.150 5.350 5.000 5.100 2,965 -0.06(-1.15%)
Mar 24, 2023 5.050 5.250 5.050 5.160 2,911 +0.01(+0.18%)
Mar 23, 2023 5.250 5.300 5.150 5.150 492 +0.00(+0.00%)
Mar 22, 2023 5.250 5.325 4.950 5.150 5,010 -0.10(-1.90%)
Mar 21, 2023 5.150 5.250 5.150 5.250 736 +0.05(+0.96%)
Mar 20, 2023 5.050 5.250 5.050 5.200 2,600 +0.05(+0.94%)
Mar 17, 2023 5.200 5.300 5.050 5.152 600 -0.01(-0.15%)
Mar 16, 2023 5.050 5.200 5.050 5.159 1,511 +0.01(+0.11%)
Mar 15, 2023 5.163 5.196 5.150 5.154 973 -0.05(-0.89%)
Mar 14, 2023 5.050 5.245 5.050 5.200 795 -0.05(-0.95%)
Mar 13, 2023 5.100 5.250 5.100 5.250 567 +0.10(+1.94%)
Mar 10, 2023 5.250 5.300 5.150 5.150 1,314 -0.15(-2.82%)
Mar 09, 2023 5.304 5.304 5.100 5.300 1,632 +0.05(+0.97%)
Mar 08, 2023 5.100 5.306 5.100 5.248 541 +0.10(+1.91%)
Mar 07, 2023 5.100 5.150 5.100 5.150 839 +0.00(+0.00%)
Mar 06, 2023 5.100 5.200 5.100 5.150 410 -0.15(-2.82%)
Mar 03, 2023 5.350 5.350 5.096 5.300 1,800 +0.10(+1.91%)
Mar 02, 2023 4.900 5.327 4.900 5.200 2,321 +0.25(+5.05%)
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.