Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.000 5.007 4.700 4.770 407,323 -0.17(-3.34%)
Jun 29, 2023 4.800 5.110 4.800 4.935 289,394 +0.15(+3.24%)
Jun 28, 2023 4.780 4.840 4.600 4.780 237,590 +0.00(+0.00%)
Jun 27, 2023 5.010 5.040 4.650 4.780 515,197 -0.23(-4.59%)
Jun 26, 2023 5.140 5.280 4.910 5.010 329,464 -0.07(-1.38%)
Jun 23, 2023 5.030 5.410 5.000 5.080 3,282,446 -0.08(-1.55%)
Jun 22, 2023 4.820 5.290 4.680 5.160 481,242 +0.30(+6.17%)
Jun 21, 2023 5.020 5.020 4.810 4.860 397,858 -0.07(-1.42%)
Jun 20, 2023 5.290 5.290 4.910 4.930 516,622 -0.36(-6.81%)
Jun 16, 2023 5.260 5.372 5.050 5.290 367,361 +0.11(+2.12%)
Jun 15, 2023 5.000 5.200 4.845 5.180 307,152 +0.21(+4.23%)
Jun 14, 2023 5.260 5.430 4.950 4.970 377,955 -0.37(-6.93%)
Jun 13, 2023 5.260 5.420 4.920 5.340 677,988 +0.10(+1.91%)
Jun 12, 2023 5.450 5.530 5.200 5.240 383,635 -0.21(-3.85%)
Jun 09, 2023 5.510 5.565 5.320 5.450 232,843 -0.03(-0.55%)
Jun 08, 2023 5.460 5.550 5.300 5.480 453,291 -0.01(-0.18%)
Jun 07, 2023 5.710 5.995 5.430 5.490 376,698 -0.17(-3.00%)
Jun 06, 2023 5.760 5.870 5.400 5.660 393,092 -0.23(-3.90%)
Jun 05, 2023 5.940 6.050 5.780 5.890 262,747 -0.10(-1.67%)
Jun 02, 2023 5.980 6.070 5.790 5.990 249,101 +0.18(+3.10%)
Jun 01, 2023 6.100 6.128 5.800 5.810 297,826 -0.27(-4.44%)
May 31, 2023 6.280 6.460 5.980 6.080 315,626 -0.28(-4.40%)
May 30, 2023 6.660 6.900 6.340 6.360 302,960 -0.19(-2.90%)
May 26, 2023 6.270 6.780 6.211 6.550 279,501 +0.29(+4.63%)
May 25, 2023 6.530 6.540 6.050 6.260 315,030 -0.27(-4.13%)
May 24, 2023 6.800 6.930 6.470 6.530 337,623 -0.41(-5.91%)
May 23, 2023 7.220 7.650 6.870 6.940 630,645 -0.28(-3.88%)
May 22, 2023 6.610 7.330 6.515 7.220 557,430 +0.62(+9.39%)
May 19, 2023 6.570 6.705 6.450 6.600 174,398 +0.15(+2.33%)
May 18, 2023 6.370 6.720 6.340 6.450 386,192 +0.10(+1.57%)
May 17, 2023 6.400 6.540 6.180 6.350 431,731 +0.07(+1.11%)
May 16, 2023 6.070 6.370 5.970 6.280 320,441 +0.05(+0.80%)
May 15, 2023 5.880 6.260 5.790 6.230 315,207 +0.40(+6.86%)
May 12, 2023 6.370 6.570 5.610 5.830 666,576 -0.73(-11.13%)
May 11, 2023 6.110 6.600 5.920 6.560 353,355 +0.29(+4.63%)
May 10, 2023 6.570 6.680 6.060 6.270 358,796 -0.30(-4.57%)
May 09, 2023 6.230 6.680 6.190 6.570 405,306 +0.26(+4.12%)
May 08, 2023 5.900 6.400 5.830 6.310 547,089 +0.47(+8.05%)
May 05, 2023 5.790 5.920 5.630 5.840 260,505 +0.21(+3.73%)
May 04, 2023 5.680 5.680 5.461 5.630 212,253 -0.03(-0.53%)
May 03, 2023 5.610 5.960 5.600 5.660 199,494 +0.05(+0.89%)
May 02, 2023 5.640 5.773 5.440 5.610 145,892 -0.06(-1.06%)
May 01, 2023 5.610 5.700 5.400 5.670 126,271 +0.13(+2.35%)
Apr 28, 2023 5.600 5.788 5.470 5.540 156,213 -0.11(-1.95%)
Apr 27, 2023 5.450 5.730 5.310 5.650 252,768 +0.26(+4.82%)
Apr 26, 2023 5.100 5.580 5.050 5.390 302,524 +0.24(+4.66%)
Apr 25, 2023 5.370 5.500 5.100 5.150 403,129 -0.31(-5.68%)
Apr 24, 2023 5.760 5.845 5.450 5.460 257,003 -0.31(-5.37%)
Apr 21, 2023 5.460 6.060 5.440 5.770 318,129 +0.31(+5.68%)
Apr 20, 2023 5.480 5.480 5.180 5.460 186,665 -0.07(-1.27%)
Apr 19, 2023 5.330 5.580 5.190 5.530 264,041 +0.12(+2.22%)
Apr 18, 2023 5.200 5.450 5.080 5.410 305,008 +0.24(+4.64%)
Apr 17, 2023 4.890 5.290 4.890 5.170 175,205 +0.28(+5.73%)
Apr 14, 2023 5.000 5.150 4.820 4.890 312,504 -0.13(-2.59%)
Apr 13, 2023 4.670 5.350 4.620 5.020 523,192 +0.40(+8.66%)
Apr 12, 2023 4.530 4.650 4.400 4.620 499,811 +0.17(+3.82%)
Apr 11, 2023 4.230 4.450 4.110 4.450 331,757 +0.30(+7.23%)
Apr 10, 2023 4.100 4.190 3.860 4.150 393,868 +0.06(+1.47%)
Apr 06, 2023 4.060 4.150 4.040 4.090 149,620 +0.01(+0.25%)
Apr 05, 2023 4.230 4.250 4.050 4.080 229,832 -0.19(-4.45%)
Apr 04, 2023 4.420 4.500 4.200 4.270 292,705 -0.16(-3.50%)
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.