Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.420 4.430 4.220 4.240 1,789,804 -0.16(-3.64%)
Aug 30, 2023 4.390 4.465 4.340 4.400 1,689,613 +0.06(+1.38%)
Aug 29, 2023 4.320 4.445 4.190 4.340 1,960,628 +0.06(+1.40%)
Aug 28, 2023 4.140 4.340 4.045 4.280 1,787,293 +0.21(+5.16%)
Aug 25, 2023 4.000 4.130 3.915 4.070 2,104,013 +0.12(+3.04%)
Aug 24, 2023 4.040 4.060 3.930 3.950 1,626,070 -0.13(-3.19%)
Aug 23, 2023 4.020 4.170 3.910 4.080 2,393,846 +0.00(+0.00%)
Aug 22, 2023 4.250 4.250 4.050 4.080 2,442,546 -0.16(-3.77%)
Aug 21, 2023 4.620 4.680 4.230 4.240 2,377,844 -0.37(-8.03%)
Aug 18, 2023 4.410 4.620 4.360 4.610 1,472,629 +0.13(+2.90%)
Aug 17, 2023 4.390 4.550 4.390 4.480 1,652,716 +0.09(+2.05%)
Aug 16, 2023 4.400 4.465 4.298 4.390 1,831,604 +0.02(+0.46%)
Aug 15, 2023 4.560 4.570 4.190 4.370 4,974,593 -0.27(-5.82%)
Aug 14, 2023 4.920 4.920 4.580 4.640 3,291,432 -0.29(-5.88%)
Aug 11, 2023 5.030 5.090 4.830 4.930 2,374,876 -0.13(-2.57%)
Aug 10, 2023 4.900 5.125 4.800 5.060 3,299,244 +0.22(+4.55%)
Aug 09, 2023 4.350 4.900 4.270 4.840 5,530,864 -0.09(-1.83%)
Aug 08, 2023 4.830 4.970 4.731 4.930 1,573,598 +0.00(+0.00%)
Aug 07, 2023 5.030 5.105 4.880 4.930 1,898,954 -0.10(-1.99%)
Aug 04, 2023 5.140 5.235 5.010 5.030 1,790,304 -0.11(-2.14%)
Aug 03, 2023 5.000 5.183 4.920 5.140 2,314,042 +0.14(+2.80%)
Aug 02, 2023 5.120 5.130 4.960 5.000 1,901,083 -0.20(-3.85%)
Aug 01, 2023 5.190 5.260 5.110 5.200 1,655,696 -0.07(-1.33%)
Jul 31, 2023 5.200 5.280 5.140 5.270 2,024,590 +0.12(+2.33%)
Jul 28, 2023 4.920 5.160 4.900 5.150 2,449,557 +0.28(+5.75%)
Jul 27, 2023 5.090 5.185 4.850 4.870 3,703,921 -0.20(-3.85%)
Jul 26, 2023 5.050 5.090 4.840 5.065 4,823,040 +0.08(+1.60%)
Jul 25, 2023 5.460 5.500 4.970 4.985 11,804,824 -1.58(-24.12%)
Jul 24, 2023 6.470 6.700 6.420 6.570 1,710,623 +0.16(+2.50%)
Jul 21, 2023 6.320 6.420 6.180 6.410 1,477,366 +0.13(+2.07%)
Jul 20, 2023 6.380 6.400 6.160 6.280 1,418,939 -0.05(-0.79%)
Jul 19, 2023 6.580 6.660 6.285 6.330 1,316,892 -0.18(-2.76%)
Jul 18, 2023 6.370 6.680 6.370 6.510 1,663,732 +0.12(+1.88%)
Jul 17, 2023 6.220 6.510 6.200 6.390 1,548,963 +0.15(+2.40%)
Jul 14, 2023 6.460 6.460 6.120 6.240 2,109,430 -0.28(-4.29%)
Jul 13, 2023 6.630 6.770 6.480 6.520 1,678,436 -0.06(-0.91%)
Jul 12, 2023 6.570 6.720 6.440 6.580 1,662,364 +0.08(+1.23%)
Jul 11, 2023 6.710 6.820 6.435 6.500 3,066,343 -0.15(-2.26%)
Jul 10, 2023 6.460 6.660 6.300 6.650 1,573,465 +0.25(+3.91%)
Jul 07, 2023 6.000 6.480 5.990 6.400 2,327,431 +0.41(+6.84%)
Jul 06, 2023 6.260 6.260 5.870 5.990 1,995,101 -0.34(-5.37%)
Jul 05, 2023 6.280 6.435 6.230 6.330 1,554,430 +0.03(+0.48%)
Jul 03, 2023 6.290 6.375 6.230 6.300 881,518 +0.05(+0.80%)
Jun 30, 2023 6.090 6.290 5.968 6.250 1,892,897 +0.19(+3.14%)
Jun 29, 2023 5.780 6.070 5.760 6.060 2,095,229 +0.29(+5.03%)
Jun 28, 2023 5.600 5.850 5.440 5.770 1,754,941 +0.20(+3.59%)
Jun 27, 2023 5.620 5.660 5.519 5.570 1,232,815 -0.01(-0.18%)
Jun 26, 2023 5.480 5.750 5.480 5.580 2,387,427 +0.05(+0.90%)
Jun 23, 2023 5.240 5.560 5.240 5.530 4,195,466 +0.17(+3.17%)
Jun 22, 2023 5.280 5.440 5.150 5.360 2,344,825 +0.01(+0.19%)
Jun 21, 2023 5.400 5.420 5.180 5.350 3,379,856 -0.06(-1.11%)
Jun 20, 2023 5.700 5.750 5.370 5.410 3,634,763 -0.34(-5.91%)
Jun 16, 2023 5.920 5.970 5.710 5.750 5,654,680 -0.19(-3.20%)
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.