Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.040 9.100 7.500 8.510 22,269 -0.64(-6.99%)
Aug 30, 2023 11.26 11.26 8.997 9.150 32,912 -1.81(-16.51%)
Aug 29, 2023 10.56 12.45 10.42 10.96 29,380 +0.65(+6.34%)
Aug 28, 2023 9.800 11.10 9.460 10.31 13,472 +0.77(+8.04%)
Aug 25, 2023 9.590 9.830 9.370 9.540 11,047 -0.09(-0.93%)
Aug 24, 2023 9.460 9.750 9.160 9.630 13,968 +0.17(+1.80%)
Aug 23, 2023 9.540 9.620 9.153 9.460 5,575 +0.02(+0.16%)
Aug 22, 2023 9.460 9.730 9.160 9.445 13,668 -0.21(-2.23%)
Aug 21, 2023 9.750 9.750 9.295 9.660 7,488 -0.09(-0.92%)
Aug 18, 2023 8.900 9.750 8.900 9.750 16,998 +0.91(+10.29%)
Aug 17, 2023 8.770 9.190 8.770 8.840 5,519 -0.15(-1.67%)
Aug 16, 2023 8.815 8.990 8.815 8.990 2,426 +0.12(+1.35%)
Aug 15, 2023 8.950 9.008 8.780 8.870 3,525 -0.30(-3.27%)
Aug 14, 2023 9.040 9.175 8.860 9.170 9,909 -0.15(-1.59%)
Aug 11, 2023 9.750 9.750 8.780 9.319 19,472 -0.77(-7.65%)
Aug 10, 2023 9.270 10.09 8.640 10.09 34,499 +0.99(+10.87%)
Aug 09, 2023 8.840 9.270 8.360 9.100 12,114 +0.42(+4.84%)
Aug 08, 2023 8.400 8.820 8.400 8.680 6,021 +0.17(+2.00%)
Aug 07, 2023 7.820 8.750 7.820 8.510 12,851 +0.31(+3.78%)
Aug 04, 2023 8.000 8.500 8.000 8.200 18,633 -0.01(-0.12%)
Aug 03, 2023 8.170 8.315 7.930 8.210 4,830 -0.11(-1.32%)
Aug 02, 2023 7.630 8.500 7.630 8.320 9,517 -0.22(-2.58%)
Aug 01, 2023 7.910 8.590 7.780 8.540 14,764 +0.62(+7.83%)
Jul 31, 2023 8.400 8.801 7.920 7.920 14,239 -0.25(-3.06%)
Jul 28, 2023 7.570 8.190 7.570 8.170 9,053 +0.67(+8.93%)
Jul 27, 2023 7.450 8.810 7.250 7.500 79,226 +0.22(+3.02%)
Jul 26, 2023 7.780 7.820 7.265 7.280 7,883 -0.38(-4.96%)
Jul 25, 2023 7.510 7.750 7.510 7.660 2,622 +0.17(+2.27%)
Jul 24, 2023 7.430 8.014 7.200 7.490 10,895 -0.06(-0.79%)
Jul 21, 2023 7.540 7.950 7.540 7.550 7,284 -0.16(-2.08%)
Jul 20, 2023 7.790 7.900 7.600 7.710 15,988 -0.16(-2.03%)
Jul 19, 2023 7.670 8.013 7.670 7.870 19,326 +0.20(+2.58%)
Jul 18, 2023 8.110 8.540 7.670 7.672 22,882 -0.31(-3.86%)
Jul 17, 2023 7.290 7.980 7.190 7.980 14,924 +0.68(+9.32%)
Jul 14, 2023 6.560 7.420 6.560 7.300 19,066 +0.55(+8.15%)
Jul 13, 2023 7.270 7.360 6.565 6.750 23,134 -0.61(-8.29%)
Jul 12, 2023 6.920 7.760 6.920 7.360 26,286 +0.45(+6.51%)
Jul 11, 2023 6.330 7.150 6.160 6.910 28,372 +0.48(+7.47%)
Jul 10, 2023 7.000 7.280 6.000 6.430 180,237 -1.07(-14.29%)
Jul 07, 2023 6.318 7.817 6.000 7.502 52,609 +0.70(+10.32%)
Jul 06, 2023 7.680 7.923 6.720 6.801 27,183 -0.86(-11.23%)
Jul 05, 2023 8.240 8.960 7.600 7.661 34,761 +0.06(+0.80%)
Jul 03, 2023 7.476 8.400 7.361 7.600 19,556 +0.48(+6.74%)
Jun 30, 2023 6.240 7.360 6.161 7.120 45,444 +1.13(+18.95%)
Jun 29, 2023 5.770 6.239 5.680 5.986 3,587 +0.51(+9.23%)
Jun 28, 2023 5.760 6.000 5.480 5.480 7,193 -0.05(-0.91%)
Jun 27, 2023 5.520 5.680 5.200 5.530 6,826 +0.22(+4.14%)
Jun 26, 2023 5.760 5.760 5.040 5.310 15,737 -0.29(-5.17%)
Jun 23, 2023 5.600 5.920 5.440 5.600 30,164 +0.15(+2.79%)
Jun 22, 2023 5.760 5.760 5.448 5.448 4,216 -0.27(-4.76%)
Jun 21, 2023 5.600 5.920 5.440 5.720 6,622 +0.16(+2.82%)
Jun 20, 2023 5.680 5.680 5.280 5.563 7,489 -0.04(-0.66%)
Jun 16, 2023 5.760 6.000 5.600 5.600 3,667 -0.16(-2.78%)
Jun 15, 2023 5.280 6.000 5.280 5.760 2,999 +0.48(+9.09%)
Jun 14, 2023 5.960 5.960 5.160 5.280 6,398 -0.48(-8.33%)
Jun 13, 2023 6.079 6.079 5.600 5.760 3,354 -0.32(-5.25%)
Jun 12, 2023 5.920 6.172 4.968 6.079 10,187 +0.32(+5.54%)
Jun 09, 2023 6.001 6.160 5.720 5.760 5,704 -0.29(-4.76%)
Jun 08, 2023 5.840 6.080 5.680 6.048 7,900 +0.13(+2.16%)
Jun 07, 2023 6.000 6.000 5.603 5.920 2,697 +0.16(+2.78%)
Jun 06, 2023 5.600 6.000 5.610 5.760 3,165 +0.16(+2.86%)
Jun 05, 2023 5.760 6.000 5.520 5.600 3,725 -0.16(-2.78%)
Jun 02, 2023 5.450 5.964 5.450 5.760 5,816 +0.28(+5.16%)
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.