Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.888 6.304 5.750 6.304 388,942 +0.27(+4.54%)
Oct 30, 2023 6.120 6.314 5.782 6.031 683,280 -0.06(-0.94%)
Oct 27, 2023 6.314 6.325 5.936 6.088 680,119 -0.12(-1.85%)
Oct 26, 2023 6.201 6.440 6.003 6.203 556,710 -0.03(-0.52%)
Oct 25, 2023 7.130 7.141 6.148 6.235 797,643 -0.62(-9.06%)
Oct 24, 2023 6.741 7.245 6.573 6.856 768,568 +0.43(+6.77%)
Oct 23, 2023 6.083 6.642 5.941 6.422 773,466 +0.39(+6.48%)
Oct 20, 2023 6.440 6.440 6.031 6.031 857,892 -0.41(-6.36%)
Oct 19, 2023 7.130 7.130 6.440 6.440 1,153,415 -0.75(-10.40%)
Oct 18, 2023 7.625 7.848 7.128 7.188 781,052 -0.52(-6.80%)
Oct 17, 2023 7.590 8.013 7.567 7.712 825,547 +0.31(+4.20%)
Oct 16, 2023 7.903 7.926 7.390 7.401 655,958 -0.28(-3.65%)
Oct 13, 2023 7.802 7.935 7.468 7.682 870,182 -0.07(-0.86%)
Oct 12, 2023 8.480 8.505 7.590 7.749 1,206,407 -0.72(-8.50%)
Oct 11, 2023 9.103 9.303 8.469 8.469 815,682 -0.51(-5.69%)
Oct 10, 2023 8.786 9.336 8.786 8.979 788,575 +0.15(+1.67%)
Oct 09, 2023 9.356 9.386 8.586 8.832 1,279,134 -0.75(-7.83%)
Oct 06, 2023 9.688 9.823 9.432 9.582 872,759 -0.63(-6.17%)
Oct 05, 2023 9.890 10.23 9.200 10.21 835,331 +0.32(+3.23%)
Oct 04, 2023 10.12 10.35 9.662 9.892 645,594 -0.34(-3.37%)
Oct 03, 2023 10.32 10.44 10.01 10.24 453,507 -0.03(-0.27%)
Oct 02, 2023 11.27 11.31 10.12 10.26 799,544 -1.01(-8.92%)
Sep 29, 2023 10.93 11.43 10.93 11.27 692,161 +0.13(+1.14%)
Sep 28, 2023 10.90 11.27 10.81 11.14 298,568 -0.12(-1.08%)
Sep 27, 2023 10.71 11.27 10.58 11.27 1,047,665 +0.46(+4.21%)
Sep 26, 2023 10.48 11.65 10.35 10.81 1,187,634 +0.29(+2.71%)
Sep 25, 2023 10.14 10.57 10.12 10.52 622,146 +0.17(+1.69%)
Sep 22, 2023 10.32 10.53 9.929 10.35 605,584 +0.15(+1.51%)
Sep 21, 2023 10.40 10.60 10.07 10.20 541,952 -0.23(-2.16%)
Sep 20, 2023 11.04 11.15 10.41 10.42 589,970 -0.55(-4.97%)
Sep 19, 2023 10.81 11.39 10.23 10.97 1,190,897 +0.34(+3.23%)
Sep 18, 2023 11.22 11.22 10.48 10.62 1,429,738 -0.47(-4.21%)
Sep 15, 2023 11.94 12.00 10.84 11.09 1,342,318 -0.64(-5.45%)
Sep 14, 2023 11.88 12.26 11.61 11.73 569,910 +0.00(+0.00%)
Sep 13, 2023 12.11 12.17 11.64 11.73 416,001 -0.35(-2.93%)
Sep 12, 2023 11.98 13.04 11.96 12.08 604,285 +0.12(+0.98%)
Sep 11, 2023 11.61 12.19 11.57 11.97 594,567 +0.55(+4.77%)
Sep 08, 2023 12.19 12.30 11.15 11.42 1,019,765 -0.93(-7.52%)
Sep 07, 2023 12.19 12.42 11.60 12.35 767,239 -0.44(-3.42%)
Sep 06, 2023 13.53 13.74 12.71 12.79 704,880 -0.91(-6.65%)
Sep 05, 2023 13.69 14.18 13.34 13.70 752,516 +0.12(+0.86%)
Sep 01, 2023 14.20 14.43 13.34 13.58 942,396 -0.05(-0.34%)
Aug 31, 2023 15.41 15.59 13.34 13.63 1,709,049 -1.84(-11.90%)
Aug 30, 2023 14.63 15.96 14.63 15.47 1,989,406 +0.80(+5.47%)
Aug 29, 2023 13.96 15.84 13.11 14.66 2,635,580 -0.15(-0.99%)
Aug 28, 2023 12.19 14.81 12.18 14.81 4,960,470 +2.66(+21.88%)
Aug 25, 2023 11.52 12.54 11.51 12.15 1,304,481 +0.33(+2.78%)
Aug 24, 2023 12.35 12.51 11.19 11.82 1,219,630 -0.46(-3.74%)
Aug 23, 2023 11.73 12.64 11.73 12.28 1,084,635 +0.44(+3.71%)
Aug 22, 2023 11.04 11.89 10.95 11.85 1,443,051 +0.89(+8.08%)
Aug 21, 2023 10.10 11.17 9.941 10.96 903,061 +0.80(+7.85%)
Aug 18, 2023 9.660 10.23 9.660 10.16 709,669 +0.00(+0.05%)
Aug 17, 2023 10.19 10.57 9.929 10.16 941,745 +0.10(+1.01%)
Aug 16, 2023 10.81 10.75 9.890 10.06 1,605,100 -1.08(-9.73%)
Aug 15, 2023 12.05 12.11 10.81 11.14 1,712,356 -0.58(-4.91%)
Aug 14, 2023 11.99 12.19 11.04 11.71 1,655,704 -0.12(-1.05%)
Aug 11, 2023 11.96 12.18 11.51 11.84 1,041,356 -0.15(-1.29%)
Aug 10, 2023 12.35 12.36 11.70 11.99 1,026,220 -0.23(-1.84%)
Aug 09, 2023 12.65 12.82 11.66 12.22 1,252,518 -0.60(-4.68%)
Aug 08, 2023 12.61 13.11 12.54 12.82 781,802 -0.27(-2.06%)
Aug 07, 2023 13.75 13.75 12.07 13.09 2,108,192 -0.78(-5.59%)
Aug 04, 2023 15.18 15.21 13.62 13.86 1,361,755 -1.03(-6.93%)
Aug 03, 2023 14.16 15.12 13.78 14.89 1,042,536 +0.42(+2.91%)
Aug 02, 2023 14.49 15.00 13.85 14.47 970,029 -0.62(-4.08%)
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.