Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.390 7.540 7.210 7.510 167,808 +0.12(+1.62%)
Jul 28, 2023 7.250 7.500 7.150 7.390 99,518 +0.21(+2.92%)
Jul 27, 2023 7.400 7.520 7.100 7.180 170,394 -0.23(-3.10%)
Jul 26, 2023 7.350 7.480 7.256 7.410 105,565 +0.06(+0.82%)
Jul 25, 2023 7.740 7.815 7.220 7.350 255,345 -0.53(-6.73%)
Jul 24, 2023 7.630 8.360 7.630 7.880 294,891 +0.25(+3.28%)
Jul 21, 2023 7.610 7.740 7.540 7.630 136,035 -0.01(-0.13%)
Jul 20, 2023 7.970 7.970 7.605 7.640 135,219 -0.34(-4.26%)
Jul 19, 2023 7.960 8.090 7.800 7.980 120,462 -0.01(-0.13%)
Jul 18, 2023 8.020 8.080 7.840 7.990 109,941 -0.05(-0.62%)
Jul 17, 2023 7.880 8.370 7.880 8.040 207,427 +0.20(+2.55%)
Jul 14, 2023 8.200 8.370 7.730 7.840 236,302 -0.35(-4.27%)
Jul 13, 2023 8.190 8.250 7.790 8.190 200,252 +0.24(+3.02%)
Jul 12, 2023 7.840 8.040 7.580 7.950 201,807 +0.20(+2.58%)
Jul 11, 2023 7.690 7.750 7.410 7.750 193,503 +0.21(+2.79%)
Jul 10, 2023 7.130 7.560 7.081 7.540 204,299 +0.41(+5.75%)
Jul 07, 2023 6.920 7.210 6.920 7.130 120,359 +0.24(+3.48%)
Jul 06, 2023 7.020 7.120 6.670 6.890 345,651 -0.20(-2.82%)
Jul 05, 2023 7.000 7.100 6.600 7.090 357,056 +0.11(+1.58%)
Jul 03, 2023 7.150 7.270 6.950 6.980 275,612 -0.20(-2.79%)
Jun 30, 2023 7.320 7.398 7.180 7.180 170,869 -0.07(-0.97%)
Jun 29, 2023 7.220 7.500 7.195 7.250 221,672 +0.08(+1.12%)
Jun 28, 2023 7.400 7.410 7.150 7.170 259,113 -0.16(-2.18%)
Jun 27, 2023 7.610 7.855 7.320 7.330 330,303 -0.25(-3.30%)
Jun 26, 2023 8.120 8.120 7.540 7.580 353,969 -0.53(-6.54%)
Jun 23, 2023 8.300 8.405 8.030 8.110 954,038 -0.29(-3.45%)
Jun 22, 2023 8.880 8.910 8.350 8.400 332,546 -0.63(-6.98%)
Jun 21, 2023 9.280 9.320 8.880 9.030 366,324 -0.24(-2.59%)
Jun 20, 2023 8.950 9.510 8.950 9.270 483,026 +0.33(+3.69%)
Jun 16, 2023 8.790 8.940 8.560 8.940 416,673 +0.15(+1.71%)
Jun 15, 2023 9.440 9.470 8.580 8.790 846,526 -0.64(-6.79%)
Jun 14, 2023 10.40 10.58 9.250 9.430 843,227 -0.92(-8.89%)
Jun 13, 2023 10.40 10.45 10.12 10.35 452,068 +0.25(+2.48%)
Jun 12, 2023 10.24 10.24 9.750 10.10 651,321 +0.60(+6.32%)
Jun 09, 2023 9.670 10.63 9.340 9.500 1,900,492 +0.32(+3.49%)
Jun 08, 2023 8.480 9.390 8.300 9.180 658,190 +0.83(+9.94%)
Jun 07, 2023 8.660 8.660 8.201 8.350 90,227 -0.11(-1.30%)
Jun 06, 2023 8.340 8.480 7.990 8.460 97,499 +0.21(+2.55%)
Jun 05, 2023 7.750 8.380 7.570 8.250 180,664 +0.60(+7.84%)
Jun 02, 2023 7.750 7.850 7.420 7.650 150,139 +0.00(+0.00%)
Jun 01, 2023 7.800 7.850 7.450 7.650 97,026 +0.04(+0.53%)
May 31, 2023 7.440 7.679 7.310 7.610 72,906 +0.15(+2.01%)
May 30, 2023 7.500 7.580 7.190 7.460 154,295 -0.04(-0.53%)
May 26, 2023 7.850 8.050 7.300 7.500 170,513 -0.36(-4.58%)
May 25, 2023 8.300 8.430 7.790 7.860 86,626 -0.44(-5.30%)
May 24, 2023 8.300 8.390 8.190 8.300 105,087 +0.00(+0.00%)
May 23, 2023 7.900 8.320 7.830 8.300 80,211 +0.36(+4.53%)
May 22, 2023 8.060 8.105 7.720 7.940 192,055 -0.12(-1.49%)
May 19, 2023 8.600 8.600 7.920 8.060 176,237 -0.46(-5.40%)
May 18, 2023 8.450 8.580 8.350 8.520 72,238 +0.00(+0.00%)
May 17, 2023 8.500 8.730 8.450 8.520 128,601 -0.07(-0.81%)
May 16, 2023 8.600 8.680 8.250 8.590 88,732 -0.08(-0.92%)
May 15, 2023 8.790 8.805 8.500 8.670 136,779 -0.08(-0.91%)
May 12, 2023 8.770 8.855 8.650 8.750 83,379 +0.00(+0.00%)
May 11, 2023 8.880 9.076 8.420 8.750 136,941 -0.19(-2.13%)
May 10, 2023 9.100 9.110 8.855 8.940 175,623 +0.04(+0.45%)
May 09, 2023 9.100 9.125 8.870 8.900 143,915 -0.10(-1.11%)
May 08, 2023 8.890 9.120 8.840 9.000 236,461 +0.24(+2.74%)
May 05, 2023 8.570 9.110 8.570 8.760 131,612 +0.31(+3.67%)
May 04, 2023 8.990 9.170 8.370 8.450 227,606 -0.50(-5.59%)
May 03, 2023 9.100 9.180 8.920 8.950 84,101 -0.22(-2.40%)
May 02, 2023 9.300 9.380 8.951 9.170 117,231 -0.05(-0.54%)
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.