Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.440 6.515 6.350 6.450 1,478,385 +0.01(+0.16%)
Aug 30, 2023 6.280 6.600 6.260 6.440 844,935 +0.11(+1.74%)
Aug 29, 2023 6.340 6.430 6.290 6.330 856,676 -0.02(-0.31%)
Aug 28, 2023 6.310 6.415 6.300 6.350 944,453 +0.07(+1.11%)
Aug 25, 2023 6.210 6.295 6.130 6.280 894,563 +0.03(+0.48%)
Aug 24, 2023 6.400 6.420 6.211 6.250 863,539 -0.16(-2.50%)
Aug 23, 2023 6.380 6.495 6.350 6.410 749,787 +0.03(+0.47%)
Aug 22, 2023 6.430 6.475 6.340 6.380 770,512 -0.02(-0.31%)
Aug 21, 2023 6.560 6.580 6.380 6.400 826,200 -0.17(-2.59%)
Aug 18, 2023 6.400 6.600 6.392 6.570 1,535,710 +0.07(+1.08%)
Aug 17, 2023 6.540 6.620 6.430 6.500 970,351 -0.06(-0.91%)
Aug 16, 2023 6.530 6.630 6.480 6.560 773,362 -0.01(-0.15%)
Aug 15, 2023 6.620 6.670 6.500 6.570 837,588 -0.10(-1.50%)
Aug 14, 2023 6.790 6.870 6.655 6.670 807,128 -0.18(-2.63%)
Aug 11, 2023 6.770 6.890 6.700 6.850 716,453 +0.08(+1.18%)
Aug 10, 2023 6.950 7.110 6.740 6.770 903,382 -0.16(-2.31%)
Aug 09, 2023 7.210 7.225 6.840 6.930 1,105,362 -0.30(-4.15%)
Aug 08, 2023 7.260 7.265 7.140 7.230 985,474 -0.18(-2.43%)
Aug 07, 2023 7.370 7.510 7.210 7.410 946,993 +0.04(+0.54%)
Aug 04, 2023 7.380 7.525 7.200 7.370 1,834,792 +0.03(+0.41%)
Aug 03, 2023 7.620 7.840 7.225 7.340 1,328,460 -0.33(-4.30%)
Aug 02, 2023 8.500 8.840 7.550 7.670 2,139,394 -0.32(-4.01%)
Aug 01, 2023 7.790 8.070 7.680 7.990 2,159,140 +0.13(+1.65%)
Jul 31, 2023 7.760 7.890 7.630 7.860 1,688,815 +0.16(+2.08%)
Jul 28, 2023 7.490 7.725 7.405 7.700 1,706,817 +0.31(+4.19%)
Jul 27, 2023 7.450 7.485 7.315 7.390 838,448 +0.03(+0.41%)
Jul 26, 2023 7.190 7.410 7.190 7.360 747,979 +0.13(+1.80%)
Jul 25, 2023 7.250 7.340 7.190 7.230 820,790 -0.03(-0.41%)
Jul 24, 2023 7.240 7.330 7.115 7.260 819,879 +0.06(+0.83%)
Jul 21, 2023 7.190 7.355 7.090 7.200 1,337,828 +0.06(+0.84%)
Jul 20, 2023 7.050 7.450 6.990 7.140 2,622,191 +0.42(+6.25%)
Jul 19, 2023 6.640 6.815 6.585 6.720 1,529,472 +0.17(+2.60%)
Jul 18, 2023 6.450 6.605 6.415 6.550 1,867,346 +0.05(+0.77%)
Jul 17, 2023 6.320 6.535 6.290 6.500 1,395,436 +0.25(+4.00%)
Jul 14, 2023 6.450 6.465 6.235 6.250 2,870,095 -0.20(-3.10%)
Jul 13, 2023 6.500 6.555 6.410 6.450 958,837 +0.05(+0.78%)
Jul 12, 2023 6.390 6.440 6.185 6.400 2,561,067 +0.17(+2.73%)
Jul 11, 2023 6.200 6.365 6.170 6.230 1,827,178 +0.02(+0.32%)
Jul 10, 2023 5.980 6.475 5.970 6.210 3,388,442 +0.22(+3.67%)
Jul 07, 2023 6.080 6.185 5.980 5.990 3,132,266 -0.05(-0.83%)
Jul 06, 2023 6.220 6.220 6.005 6.040 784,813 -0.21(-3.36%)
Jul 05, 2023 6.430 6.430 6.240 6.250 779,439 -0.24(-3.70%)
Jul 03, 2023 6.450 6.520 6.450 6.490 399,578 +0.03(+0.46%)
Jun 30, 2023 6.580 6.610 6.430 6.460 829,072 -0.07(-1.07%)
Jun 29, 2023 6.440 6.695 6.440 6.530 888,267 +0.08(+1.24%)
Jun 28, 2023 6.520 6.675 6.410 6.450 1,217,279 -0.06(-0.92%)
Jun 27, 2023 6.540 6.670 6.475 6.510 1,548,715 +0.03(+0.46%)
Jun 26, 2023 6.490 6.630 6.435 6.480 716,121 -0.02(-0.31%)
Jun 23, 2023 6.570 6.690 6.480 6.500 3,982,012 -0.20(-2.99%)
Jun 22, 2023 6.830 6.870 6.690 6.700 603,649 -0.18(-2.62%)
Jun 21, 2023 7.000 7.050 6.770 6.880 726,985 -0.19(-2.69%)
Jun 20, 2023 7.050 7.120 6.960 7.070 653,100 -0.06(-0.84%)
Jun 16, 2023 7.490 7.490 7.080 7.130 791,931 -0.24(-3.26%)
Jun 15, 2023 7.320 7.415 7.170 7.370 795,223 +0.00(+0.00%)
Jun 14, 2023 7.390 7.480 7.210 7.370 1,049,950 -0.07(-0.94%)
Jun 13, 2023 7.410 7.470 7.320 7.440 924,515 +0.04(+0.54%)
Jun 12, 2023 7.210 7.460 7.200 7.400 748,817 +0.19(+2.64%)
Jun 09, 2023 7.020 7.290 7.020 7.210 1,192,766 +0.12(+1.69%)
Jun 08, 2023 7.260 7.300 7.070 7.090 615,024 -0.22(-3.01%)
Jun 07, 2023 7.400 7.500 7.215 7.310 844,339 +0.00(+0.00%)
Jun 06, 2023 7.160 7.500 7.110 7.310 1,222,026 +0.12(+1.67%)
Jun 05, 2023 6.970 7.210 6.795 7.190 1,069,577 +0.19(+2.71%)
Jun 02, 2023 6.950 7.020 6.725 7.000 1,458,260 +0.17(+2.49%)
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.