Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.600 4.750 4.370 4.740 428,190 +0.14(+3.04%)
Sep 28, 2023 4.700 5.050 4.500 4.600 2,304,676 -0.16(-3.36%)
Sep 27, 2023 4.510 4.940 4.480 4.760 636,482 +0.28(+6.25%)
Sep 26, 2023 4.360 4.790 4.350 4.480 610,149 +0.00(+0.00%)
Sep 25, 2023 4.450 4.540 4.410 4.480 674,391 -0.01(-0.22%)
Sep 22, 2023 3.990 4.950 3.990 4.490 2,467,871 +0.53(+13.38%)
Sep 21, 2023 4.200 4.390 3.870 3.960 525,529 -0.34(-7.91%)
Sep 20, 2023 4.510 4.510 4.110 4.300 474,945 -0.01(-0.23%)
Sep 19, 2023 5.000 5.050 4.180 4.310 1,006,170 -0.72(-14.31%)
Sep 18, 2023 4.100 5.340 4.011 5.030 3,488,313 +1.08(+27.34%)
Sep 15, 2023 3.690 4.070 3.690 3.950 573,193 +0.29(+7.92%)
Sep 14, 2023 3.690 3.770 3.281 3.660 1,474,997 -0.32(-8.04%)
Sep 13, 2023 4.430 4.660 3.870 3.980 517,552 -0.06(-1.49%)
Sep 12, 2023 3.480 4.114 3.480 4.040 392,291 +0.52(+14.77%)
Sep 11, 2023 3.500 3.720 3.470 3.520 419,142 +0.04(+1.15%)
Sep 08, 2023 3.800 3.810 3.445 3.480 488,765 -0.21(-5.69%)
Sep 07, 2023 4.360 4.440 3.650 3.690 685,130 -0.72(-16.33%)
Sep 06, 2023 4.850 4.900 4.380 4.410 299,542 -0.41(-8.51%)
Sep 05, 2023 4.700 4.870 4.660 4.820 121,274 +0.10(+2.12%)
Sep 01, 2023 4.910 5.000 4.700 4.720 120,999 -0.20(-4.07%)
Aug 31, 2023 4.840 5.000 4.771 4.920 186,997 +0.20(+4.24%)
Aug 30, 2023 4.650 4.815 4.600 4.720 100,587 +0.08(+1.72%)
Aug 29, 2023 4.530 4.782 4.476 4.640 168,218 +0.11(+2.43%)
Aug 28, 2023 4.750 4.750 4.370 4.530 213,751 -0.06(-1.31%)
Aug 25, 2023 4.650 4.860 4.561 4.590 312,097 -0.06(-1.29%)
Aug 24, 2023 4.850 4.910 4.615 4.650 232,152 -0.22(-4.52%)
Aug 23, 2023 5.090 5.180 4.850 4.870 194,963 -0.09(-1.81%)
Aug 22, 2023 5.010 5.250 4.900 4.960 166,708 -0.03(-0.60%)
Aug 21, 2023 5.560 5.640 4.980 4.990 384,245 -0.55(-9.93%)
Aug 18, 2023 5.550 5.645 5.420 5.540 139,419 -0.09(-1.60%)
Aug 17, 2023 5.880 5.960 5.620 5.630 109,639 -0.24(-4.09%)
Aug 16, 2023 5.890 6.000 5.750 5.870 76,448 -0.08(-1.34%)
Aug 15, 2023 5.900 6.100 5.715 5.950 311,114 +0.00(+0.00%)
Aug 14, 2023 6.040 6.170 5.800 5.950 143,794 -0.09(-1.49%)
Aug 11, 2023 6.500 6.630 5.530 6.040 553,191 -0.59(-8.90%)
Aug 10, 2023 6.880 6.880 6.550 6.630 164,251 -0.11(-1.63%)
Aug 09, 2023 7.020 7.020 6.680 6.740 183,557 -0.28(-3.99%)
Aug 08, 2023 6.930 7.043 6.760 7.020 82,320 +0.03(+0.43%)
Aug 07, 2023 7.020 7.089 6.801 6.990 83,952 +0.00(+0.00%)
Aug 04, 2023 7.260 7.376 6.900 6.990 217,370 -0.30(-4.12%)
Aug 03, 2023 7.380 7.580 7.160 7.290 152,231 +0.01(+0.14%)
Aug 02, 2023 7.370 7.370 7.130 7.280 133,093 -0.06(-0.82%)
Aug 01, 2023 7.470 7.483 7.140 7.340 158,533 -0.17(-2.26%)
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%)
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.