Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 5.180 5.284 5.180 5.250 35,889 +0.00(+0.00%)
Sep 25, 2023 5.160 5.298 5.245 5.250 29,531 +0.00(+0.00%)
Sep 22, 2023 5.160 5.280 5.160 5.250 58,667 +0.09(+1.74%)
Sep 21, 2023 5.170 5.340 5.160 5.160 35,135 -0.07(-1.34%)
Sep 20, 2023 5.180 5.263 5.120 5.230 37,722 +0.07(+1.36%)
Sep 19, 2023 5.180 5.320 5.152 5.160 59,831 -0.06(-1.15%)
Sep 18, 2023 5.320 5.420 5.200 5.220 68,947 -0.07(-1.32%)
Sep 15, 2023 5.280 5.368 5.180 5.290 141,175 -0.02(-0.38%)
Sep 14, 2023 5.350 5.362 5.290 5.310 31,684 +0.04(+0.81%)
Sep 13, 2023 5.337 5.416 5.218 5.268 88,296 -0.07(-1.30%)
Sep 12, 2023 5.376 5.475 5.337 5.337 67,220 -0.03(-0.64%)
Sep 11, 2023 5.445 5.500 5.317 5.371 54,826 -0.03(-0.64%)
Sep 08, 2023 5.386 5.416 5.347 5.406 29,720 +0.07(+1.30%)
Sep 07, 2023 5.317 5.426 5.317 5.337 24,330 +0.01(+0.19%)
Sep 06, 2023 5.416 5.445 5.317 5.327 31,342 -0.14(-2.53%)
Sep 05, 2023 5.445 5.524 5.436 5.465 47,317 +0.05(+0.91%)
Sep 01, 2023 5.317 5.564 5.297 5.416 57,500 +0.08(+1.48%)
Aug 31, 2023 5.218 5.356 5.198 5.337 34,306 +0.14(+2.66%)
Aug 30, 2023 5.248 5.376 5.198 5.198 34,573 -0.08(-1.50%)
Aug 29, 2023 5.198 5.337 5.188 5.277 34,840 +0.09(+1.71%)
Aug 28, 2023 5.307 5.317 5.159 5.188 19,220 -0.04(-0.76%)
Aug 25, 2023 5.297 5.317 5.119 5.228 59,946 -0.05(-0.94%)
Aug 24, 2023 5.228 5.317 5.139 5.277 74,973 +0.05(+0.95%)
Aug 23, 2023 5.258 5.268 5.109 5.228 51,332 -0.01(-0.19%)
Aug 22, 2023 5.445 5.445 5.198 5.238 61,330 -0.21(-3.81%)
Aug 21, 2023 5.515 5.577 5.327 5.445 78,919 +0.01(+0.18%)
Aug 18, 2023 5.258 5.479 5.213 5.436 118,515 +0.23(+4.36%)
Aug 17, 2023 5.248 5.329 5.146 5.208 51,269 -0.03(-0.57%)
Aug 16, 2023 5.287 5.515 5.198 5.238 169,892 -0.05(-0.93%)
Aug 15, 2023 5.386 5.439 5.198 5.287 145,980 -0.16(-2.90%)
Aug 14, 2023 5.732 5.732 5.436 5.445 166,974 -0.30(-5.16%)
Aug 11, 2023 6.177 6.177 5.534 5.742 357,167 -0.45(-7.34%)
Aug 10, 2023 6.167 6.249 6.137 6.196 43,229 +0.04(+0.64%)
Aug 09, 2023 6.157 6.276 6.068 6.157 163,362 +0.05(+0.81%)
Aug 08, 2023 6.068 6.108 6.019 6.108 65,067 -0.01(-0.16%)
Aug 07, 2023 6.068 6.127 6.068 6.117 58,784 +0.06(+0.98%)
Aug 04, 2023 5.969 6.117 5.940 6.058 62,879 +0.13(+2.17%)
Aug 03, 2023 5.870 6.038 5.870 5.930 171,387 +0.02(+0.33%)
Aug 02, 2023 6.028 6.157 5.841 5.910 79,317 -0.08(-1.32%)
Aug 01, 2023 5.900 6.028 5.900 5.989 86,677 +0.02(+0.33%)
Jul 31, 2023 5.841 5.969 5.831 5.969 115,888 +0.17(+2.90%)
Jul 28, 2023 5.712 5.880 5.670 5.801 20,257 +0.08(+1.38%)
Jul 27, 2023 5.910 5.910 5.683 5.722 76,448 -0.09(-1.53%)
Jul 26, 2023 5.762 5.880 5.718 5.811 31,181 +0.06(+1.03%)
Jul 25, 2023 5.821 5.900 5.752 5.752 29,078 -0.07(-1.19%)
Jul 24, 2023 5.821 5.900 5.781 5.821 54,209 -0.03(-0.51%)
Jul 21, 2023 5.801 5.940 5.792 5.851 44,324 +0.03(+0.51%)
Jul 20, 2023 5.969 5.979 5.776 5.821 61,770 -0.11(-1.83%)
Jul 19, 2023 5.910 5.965 5.831 5.930 83,381 +0.04(+0.67%)
Jul 18, 2023 5.594 5.890 5.544 5.890 72,431 +0.35(+6.24%)
Jul 17, 2023 5.683 5.756 5.544 5.544 87,504 -0.08(-1.41%)
Jul 14, 2023 6.038 6.038 5.544 5.623 207,356 -0.37(-6.11%)
Jul 13, 2023 5.870 5.989 5.808 5.989 204,678 +0.20(+3.41%)
Jul 12, 2023 5.762 5.870 5.658 5.791 304,788 +0.21(+3.72%)
Jul 11, 2023 5.544 5.653 5.475 5.584 213,947 +0.18(+3.29%)
Jul 10, 2023 5.347 5.436 5.317 5.406 38,142 +0.05(+0.92%)
Jul 07, 2023 5.277 5.435 5.263 5.356 52,421 +0.13(+2.46%)
Jul 06, 2023 5.337 5.347 4.941 5.228 988,023 -0.05(-0.94%)
Jul 05, 2023 5.366 5.426 5.060 5.277 167,075 -0.05(-0.93%)
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.