Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.150 5.380 5.150 5.310 1,030,466 +0.18(+3.51%)
Oct 30, 2023 4.930 5.210 4.800 5.130 1,247,920 +0.29(+5.99%)
Oct 27, 2023 5.250 5.270 4.825 4.840 1,189,329 -0.37(-7.10%)
Oct 26, 2023 5.170 5.425 5.120 5.210 760,574 +0.02(+0.39%)
Oct 25, 2023 5.180 5.250 4.980 5.190 997,943 -0.01(-0.19%)
Oct 24, 2023 5.170 5.390 5.165 5.200 963,017 +0.10(+1.96%)
Oct 23, 2023 4.980 5.170 4.855 5.100 1,133,455 +0.07(+1.39%)
Oct 20, 2023 5.140 5.160 4.740 5.030 3,041,791 -0.23(-4.37%)
Oct 19, 2023 5.380 5.520 5.235 5.260 1,129,221 -0.04(-0.75%)
Oct 18, 2023 5.340 5.380 5.160 5.300 865,416 -0.10(-1.85%)
Oct 17, 2023 5.250 5.480 5.250 5.400 975,500 +0.03(+0.56%)
Oct 16, 2023 5.310 5.410 5.240 5.370 1,228,089 +0.11(+2.09%)
Oct 13, 2023 5.180 5.315 5.100 5.260 885,054 +0.13(+2.53%)
Oct 12, 2023 5.090 5.145 4.825 5.130 1,034,907 +0.00(+0.00%)
Oct 11, 2023 5.320 5.360 5.060 5.130 1,169,646 -0.10(-1.91%)
Oct 10, 2023 4.740 5.230 4.740 5.230 1,808,718 +0.51(+10.81%)
Oct 09, 2023 4.530 4.840 4.530 4.720 960,264 +0.08(+1.72%)
Oct 06, 2023 4.320 4.795 4.285 4.640 1,480,434 +0.27(+6.18%)
Oct 05, 2023 4.380 4.450 4.290 4.370 1,408,017 -0.06(-1.35%)
Oct 04, 2023 4.560 4.625 4.381 4.430 1,395,238 -0.09(-1.99%)
Oct 03, 2023 4.720 4.770 4.470 4.520 1,934,074 -0.28(-5.83%)
Oct 02, 2023 5.230 5.305 4.790 4.800 1,720,150 -0.45(-8.57%)
Sep 29, 2023 5.070 5.280 5.030 5.250 2,163,885 +0.25(+5.00%)
Sep 28, 2023 5.360 5.370 4.980 5.000 1,834,197 -0.37(-6.89%)
Sep 27, 2023 5.440 5.470 5.175 5.370 1,018,908 +0.02(+0.37%)
Sep 26, 2023 5.370 5.570 5.320 5.350 933,363 -0.10(-1.83%)
Sep 25, 2023 5.400 5.480 5.400 5.450 746,030 -0.02(-0.37%)
Sep 22, 2023 5.530 5.640 5.450 5.470 891,152 -0.04(-0.73%)
Sep 21, 2023 5.750 5.750 5.470 5.510 1,076,527 -0.30(-5.16%)
Sep 20, 2023 6.120 6.173 5.790 5.810 773,958 -0.19(-3.17%)
Sep 19, 2023 5.890 6.250 5.890 6.000 674,384 +0.09(+1.52%)
Sep 18, 2023 6.060 6.120 5.890 5.910 706,722 -0.14(-2.31%)
Sep 15, 2023 6.020 6.115 5.920 6.050 6,838,376 +0.00(+0.00%)
Sep 14, 2023 6.130 6.270 6.035 6.050 896,982 +0.00(+0.00%)
Sep 13, 2023 6.170 6.200 6.040 6.050 899,797 -0.12(-1.94%)
Sep 12, 2023 6.070 6.228 6.060 6.170 822,565 +0.05(+0.82%)
Sep 11, 2023 6.360 6.440 6.080 6.120 892,215 -0.21(-3.32%)
Sep 08, 2023 6.270 6.370 6.085 6.330 1,104,408 +0.06(+0.96%)
Sep 07, 2023 6.460 6.460 6.260 6.270 595,965 -0.27(-4.13%)
Sep 06, 2023 6.450 6.550 6.340 6.540 675,464 +0.19(+2.99%)
Sep 05, 2023 6.340 6.430 6.270 6.350 627,030 -0.07(-1.09%)
Sep 01, 2023 6.580 6.670 6.385 6.420 941,939 -0.04(-0.62%)
Aug 31, 2023 6.410 6.585 6.294 6.460 1,234,699 +0.08(+1.25%)
Aug 30, 2023 6.750 6.750 6.330 6.380 916,335 -0.34(-5.06%)
Aug 29, 2023 6.570 6.930 6.510 6.720 1,234,803 +0.19(+2.91%)
Aug 28, 2023 6.420 6.570 6.285 6.530 930,738 +0.16(+2.51%)
Aug 25, 2023 6.010 6.450 5.995 6.370 1,061,481 +0.38(+6.34%)
Aug 24, 2023 6.200 6.250 5.925 5.990 816,506 -0.25(-4.01%)
Aug 23, 2023 6.190 6.280 6.190 6.240 633,141 +0.06(+0.97%)
Aug 22, 2023 6.160 6.340 6.105 6.180 780,663 +0.07(+1.15%)
Aug 21, 2023 6.310 6.385 6.095 6.110 787,480 -0.20(-3.17%)
Aug 18, 2023 6.000 6.380 5.990 6.310 952,753 +0.18(+2.94%)
Aug 17, 2023 6.100 6.260 5.975 6.130 756,203 +0.08(+1.32%)
Aug 16, 2023 6.060 6.165 6.025 6.050 914,125 +0.00(+0.00%)
Aug 15, 2023 5.750 6.075 5.690 6.050 1,307,026 +0.22(+3.77%)
Aug 14, 2023 6.450 6.690 5.630 5.830 2,750,278 -0.41(-6.57%)
Aug 11, 2023 6.020 6.290 6.020 6.240 1,123,512 +0.14(+2.30%)
Aug 10, 2023 6.190 6.240 6.070 6.100 771,928 -0.11(-1.77%)
Aug 09, 2023 6.160 6.283 6.110 6.210 705,513 +0.10(+1.64%)
Aug 08, 2023 5.930 6.130 5.820 6.110 776,779 +0.01(+0.16%)
Aug 07, 2023 6.320 6.330 6.040 6.100 1,143,682 -0.11(-1.77%)
Aug 04, 2023 6.270 6.360 6.160 6.210 959,969 -0.07(-1.11%)
Aug 03, 2023 6.170 6.405 6.170 6.280 697,597 +0.06(+0.96%)
Aug 02, 2023 6.600 6.670 6.120 6.220 1,270,723 -0.53(-7.85%)
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.