Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.080 3.260 3.040 3.250 381,150 +0.15(+4.84%)
Oct 30, 2023 3.060 3.140 3.010 3.100 283,494 +0.05(+1.64%)
Oct 27, 2023 3.200 3.228 3.035 3.050 405,932 -0.10(-3.17%)
Oct 26, 2023 3.130 3.210 3.080 3.150 422,791 +0.01(+0.32%)
Oct 25, 2023 3.190 3.215 3.130 3.140 190,207 -0.08(-2.48%)
Oct 24, 2023 3.130 3.250 3.130 3.220 248,236 +0.13(+4.21%)
Oct 23, 2023 3.150 3.220 3.070 3.090 445,627 -0.08(-2.52%)
Oct 20, 2023 3.210 3.220 3.110 3.170 430,580 -0.03(-0.94%)
Oct 19, 2023 3.250 3.275 3.160 3.200 385,845 -0.07(-2.14%)
Oct 18, 2023 3.420 3.430 3.250 3.270 358,753 -0.17(-4.94%)
Oct 17, 2023 3.220 3.450 3.220 3.440 295,870 +0.19(+5.85%)
Oct 16, 2023 3.170 3.280 3.185 3.250 383,118 +0.09(+2.85%)
Oct 13, 2023 3.310 3.310 3.150 3.160 536,945 -0.15(-4.53%)
Oct 12, 2023 3.400 3.410 3.270 3.310 344,400 -0.09(-2.65%)
Oct 11, 2023 3.480 3.540 3.380 3.400 211,332 -0.09(-2.58%)
Oct 10, 2023 3.400 3.515 3.400 3.490 228,885 +0.08(+2.35%)
Oct 09, 2023 3.470 3.475 3.350 3.410 300,287 -0.12(-3.40%)
Oct 06, 2023 3.480 3.600 3.440 3.530 316,912 +0.04(+1.15%)
Oct 05, 2023 3.520 3.580 3.445 3.490 238,078 -0.02(-0.57%)
Oct 04, 2023 3.550 3.640 3.500 3.510 365,105 -0.06(-1.68%)
Oct 03, 2023 3.550 3.610 3.480 3.570 297,906 -0.03(-0.83%)
Oct 02, 2023 3.690 3.733 3.550 3.600 376,538 -0.03(-0.83%)
Sep 29, 2023 3.560 3.650 3.543 3.630 370,201 +0.08(+2.25%)
Sep 28, 2023 3.520 3.580 3.460 3.550 211,855 +0.02(+0.57%)
Sep 27, 2023 3.490 3.600 3.440 3.530 349,873 +0.06(+1.73%)
Sep 26, 2023 3.390 3.550 3.380 3.470 323,034 +0.00(+0.00%)
Sep 25, 2023 3.370 3.480 3.430 3.470 308,005 +0.08(+2.36%)
Sep 22, 2023 3.360 3.460 3.350 3.390 404,080 +0.04(+1.19%)
Sep 21, 2023 3.420 3.440 3.310 3.350 380,646 -0.11(-3.18%)
Sep 20, 2023 3.550 3.570 3.450 3.460 367,132 -0.05(-1.42%)
Sep 19, 2023 3.580 3.610 3.500 3.510 395,251 -0.07(-1.96%)
Sep 18, 2023 3.600 3.675 3.570 3.580 328,988 -0.02(-0.56%)
Sep 15, 2023 3.700 3.710 3.590 3.600 519,527 -0.09(-2.44%)
Sep 14, 2023 3.620 3.800 3.620 3.690 346,301 +0.06(+1.65%)
Sep 13, 2023 3.670 3.690 3.555 3.630 609,578 -0.05(-1.36%)
Sep 12, 2023 3.720 3.790 3.665 3.680 377,290 -0.06(-1.60%)
Sep 11, 2023 3.750 3.800 3.682 3.740 418,670 +0.04(+1.08%)
Sep 08, 2023 3.810 3.810 3.650 3.700 495,289 -0.12(-3.14%)
Sep 07, 2023 3.800 3.830 3.671 3.820 565,149 -0.04(-1.04%)
Sep 06, 2023 3.920 3.930 3.790 3.860 570,529 -0.07(-1.78%)
Sep 05, 2023 4.020 4.020 3.895 3.930 424,635 -0.08(-2.00%)
Sep 01, 2023 4.020 4.140 3.985 4.010 393,483 +0.01(+0.25%)
Aug 31, 2023 4.050 4.140 4.000 4.000 391,077 -0.09(-2.20%)
Aug 30, 2023 4.180 4.195 4.090 4.090 289,995 -0.08(-1.92%)
Aug 29, 2023 4.030 4.210 3.989 4.170 342,453 +0.09(+2.21%)
Aug 28, 2023 4.070 4.110 4.030 4.080 223,944 +0.05(+1.24%)
Aug 25, 2023 4.080 4.140 3.975 4.030 335,979 -0.02(-0.49%)
Aug 24, 2023 4.270 4.270 4.030 4.050 336,271 -0.22(-5.15%)
Aug 23, 2023 4.140 4.290 4.100 4.270 297,389 +0.13(+3.14%)
Aug 22, 2023 4.200 4.240 4.110 4.140 240,975 -0.03(-0.72%)
Aug 21, 2023 4.200 4.280 4.170 4.170 298,887 -0.03(-0.71%)
Aug 18, 2023 4.030 4.230 4.010 4.200 426,800 +0.10(+2.44%)
Aug 17, 2023 4.160 4.160 3.960 4.100 697,112 +0.01(+0.24%)
Aug 16, 2023 4.330 4.365 4.090 4.090 515,105 -0.23(-5.32%)
Aug 15, 2023 4.440 4.500 4.270 4.320 357,424 -0.19(-4.21%)
Aug 14, 2023 4.560 4.560 4.330 4.510 393,847 -0.06(-1.31%)
Aug 11, 2023 4.340 4.600 4.320 4.570 481,849 +0.15(+3.39%)
Aug 10, 2023 4.630 4.640 4.330 4.420 756,036 -0.12(-2.64%)
Aug 09, 2023 5.220 5.330 4.540 4.540 1,234,743 -0.16(-3.40%)
Aug 08, 2023 4.750 4.770 4.570 4.700 533,616 -0.16(-3.29%)
Aug 07, 2023 4.830 4.875 4.675 4.860 527,592 +0.06(+1.25%)
Aug 04, 2023 5.010 5.040 4.780 4.800 506,525 -0.16(-3.23%)
Aug 03, 2023 4.900 5.050 4.870 4.960 387,420 -0.01(-0.20%)
Aug 02, 2023 5.000 5.030 4.830 4.970 562,246 -0.17(-3.31%)
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.