Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.240 5.270 5.050 5.270 3,341 +0.16(+3.13%)
Oct 30, 2023 5.030 5.110 5.030 5.110 3,204 -0.13(-2.48%)
Oct 27, 2023 5.050 5.240 4.955 5.240 4,891 +0.21(+4.17%)
Oct 26, 2023 5.060 5.272 4.720 5.030 7,053 -0.06(-1.18%)
Oct 25, 2023 5.120 5.220 5.090 5.090 7,291 -0.20(-3.78%)
Oct 24, 2023 5.320 5.320 5.107 5.290 2,204 +0.23(+4.55%)
Oct 23, 2023 5.280 5.560 5.060 5.060 3,097 -0.04(-0.78%)
Oct 20, 2023 5.240 5.301 5.068 5.100 8,139 -0.06(-1.16%)
Oct 19, 2023 5.360 5.360 5.160 5.160 647 -0.04(-0.77%)
Oct 18, 2023 5.460 5.660 5.120 5.200 7,219 -0.17(-3.17%)
Oct 17, 2023 5.325 5.850 5.325 5.370 4,928 +0.08(+1.51%)
Oct 16, 2023 5.120 5.560 5.060 5.290 11,184 +0.17(+3.42%)
Oct 13, 2023 5.330 5.540 5.110 5.115 9,514 -0.02(-0.49%)
Oct 12, 2023 5.250 5.549 5.140 5.140 6,372 -0.23(-4.28%)
Oct 11, 2023 5.950 5.950 5.370 5.370 6,228 -0.20(-3.59%)
Oct 10, 2023 5.350 5.760 5.350 5.570 4,667 +0.32(+6.10%)
Oct 09, 2023 5.515 5.515 5.050 5.250 17,067 -0.30(-5.41%)
Oct 06, 2023 5.100 5.550 5.060 5.550 9,882 +0.43(+8.40%)
Oct 05, 2023 5.680 5.683 5.120 5.120 11,622 -0.38(-6.91%)
Oct 04, 2023 5.630 6.020 5.420 5.500 7,110 -0.24(-4.18%)
Oct 03, 2023 5.940 6.010 5.400 5.740 22,787 -0.24(-4.02%)
Oct 02, 2023 6.430 6.430 5.950 5.980 18,173 -0.22(-3.55%)
Sep 29, 2023 6.480 6.480 6.200 6.200 5,317 +0.00(+0.00%)
Sep 28, 2023 6.044 6.245 6.030 6.200 2,205 +0.06(+0.98%)
Sep 27, 2023 6.505 6.505 6.140 6.140 5,096 -0.20(-3.15%)
Sep 26, 2023 6.330 6.428 6.330 6.340 3,862 +0.31(+5.14%)
Sep 25, 2023 5.710 6.420 6.030 6.030 21,632 -0.31(-4.89%)
Sep 22, 2023 6.800 6.800 6.250 6.340 2,707 -0.18(-2.76%)
Sep 21, 2023 6.310 6.750 6.000 6.520 17,268 +0.39(+6.36%)
Sep 20, 2023 6.090 6.390 5.860 6.130 5,728 +0.03(+0.49%)
Sep 19, 2023 6.030 6.100 5.920 6.100 4,534 +0.03(+0.49%)
Sep 18, 2023 6.020 6.190 5.920 6.070 15,675 -0.06(-0.98%)
Sep 15, 2023 6.150 6.320 6.050 6.130 20,718 -0.02(-0.33%)
Sep 14, 2023 6.090 6.540 6.057 6.150 27,577 -0.33(-5.09%)
Sep 13, 2023 6.170 6.480 6.170 6.480 17,950 +0.08(+1.25%)
Sep 12, 2023 6.230 6.517 6.230 6.400 25,048 -0.12(-1.84%)
Sep 11, 2023 6.940 7.140 6.330 6.520 15,228 -0.49(-6.99%)
Sep 08, 2023 6.560 7.209 6.560 7.010 21,061 -0.08(-1.06%)
Sep 07, 2023 7.160 7.826 6.120 7.085 38,261 -0.51(-6.78%)
Sep 06, 2023 8.010 8.300 7.600 7.600 9,461 -0.50(-6.17%)
Sep 05, 2023 7.960 8.880 7.750 8.100 28,127 +0.05(+0.62%)
Sep 01, 2023 8.000 8.970 7.680 8.050 57,516 +0.35(+4.55%)
Aug 31, 2023 6.780 8.000 6.701 7.700 113,322 +0.71(+10.16%)
Aug 30, 2023 7.120 7.190 6.888 6.990 3,801 -0.26(-3.59%)
Aug 29, 2023 7.100 7.250 7.075 7.250 7,583 +0.26(+3.69%)
Aug 28, 2023 6.770 7.050 6.690 6.992 3,413 -0.21(-2.96%)
Aug 25, 2023 6.620 7.205 6.620 7.205 4,305 +0.42(+6.27%)
Aug 24, 2023 6.810 6.820 6.620 6.780 3,725 -0.04(-0.59%)
Aug 23, 2023 6.980 6.980 6.560 6.820 4,487 +0.19(+2.87%)
Aug 22, 2023 6.767 6.767 6.630 6.630 1,823 +0.06(+0.91%)
Aug 21, 2023 6.650 6.948 6.560 6.570 8,389 -0.10(-1.50%)
Aug 18, 2023 6.950 6.950 6.650 6.670 24,169 -0.46(-6.45%)
Aug 17, 2023 7.030 7.170 6.870 7.130 6,752 +0.24(+3.48%)
Aug 16, 2023 7.030 7.330 6.890 6.890 23,851 +0.02(+0.29%)
Aug 15, 2023 7.090 7.340 6.870 6.870 5,661 -0.50(-6.78%)
Aug 14, 2023 7.260 7.440 7.060 7.370 7,098 -0.09(-1.19%)
Aug 11, 2023 7.500 7.661 6.880 7.459 11,476 -0.04(-0.55%)
Aug 10, 2023 6.780 7.780 6.780 7.500 47,226 +0.77(+11.44%)
Aug 09, 2023 6.360 6.900 6.360 6.730 30,786 +0.18(+2.75%)
Aug 08, 2023 6.470 6.830 6.400 6.550 14,112 -0.16(-2.38%)
Aug 07, 2023 6.990 6.990 6.560 6.710 10,157 -0.29(-4.14%)
Aug 04, 2023 6.880 7.301 6.860 7.000 31,052 +0.09(+1.30%)
Aug 03, 2023 6.790 7.290 6.560 6.910 51,064 +0.15(+2.22%)
Aug 02, 2023 6.500 6.760 6.220 6.760 8,089 +0.26(+4.00%)
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.