Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.000 5.400 4.720 5.280 9,163 +0.28(+5.60%)
Aug 30, 2023 4.478 5.080 4.478 5.000 6,329 +0.32(+6.88%)
Aug 29, 2023 4.600 4.800 4.420 4.678 10,456 +0.08(+1.70%)
Aug 28, 2023 5.000 5.182 4.422 4.600 6,667 -0.40(-8.07%)
Aug 25, 2023 4.662 5.800 4.358 5.004 31,375 +0.20(+4.25%)
Aug 24, 2023 4.800 4.998 4.520 4.800 17,406 -0.14(-2.83%)
Aug 23, 2023 5.220 5.460 4.800 4.940 19,483 -0.34(-6.44%)
Aug 22, 2023 5.580 6.400 5.202 5.280 34,566 +0.14(+2.72%)
Aug 21, 2023 5.400 5.794 4.966 5.140 39,881 +0.54(+11.74%)
Aug 18, 2023 4.600 4.970 4.530 4.600 36,992 +0.50(+12.20%)
Aug 17, 2023 5.254 5.254 3.800 4.100 42,753 -0.90(-18.03%)
Aug 16, 2023 5.500 5.706 5.000 5.002 27,279 -0.38(-7.03%)
Aug 15, 2023 5.802 5.898 5.010 5.380 42,637 -0.40(-6.95%)
Aug 14, 2023 6.600 6.600 5.584 5.782 46,463 -0.62(-9.66%)
Aug 11, 2023 6.800 6.896 6.260 6.400 23,120 -0.31(-4.59%)
Aug 10, 2023 6.900 6.900 6.450 6.708 26,227 +0.13(+1.95%)
Aug 09, 2023 6.860 6.860 6.400 6.580 14,779 -0.02(-0.33%)
Aug 08, 2023 6.700 6.798 6.468 6.602 22,717 -0.14(-2.13%)
Aug 07, 2023 7.100 7.100 6.666 6.746 23,163 -0.43(-5.97%)
Aug 04, 2023 7.580 7.580 6.600 7.174 36,610 -0.23(-3.05%)
Aug 03, 2023 7.600 7.954 7.102 7.400 90,466 +0.02(+0.27%)
Aug 02, 2023 6.600 7.770 6.400 7.380 172,598 +0.91(+14.06%)
Aug 01, 2023 6.600 6.598 6.102 6.470 53,364 +0.45(+7.51%)
Jul 31, 2023 5.800 6.220 5.604 6.018 46,403 +0.62(+11.44%)
Jul 28, 2023 5.640 5.640 5.246 5.400 19,842 -0.16(-2.88%)
Jul 27, 2023 5.600 5.676 5.338 5.560 16,809 +0.05(+0.91%)
Jul 26, 2023 5.420 5.598 5.400 5.510 13,028 -0.03(-0.54%)
Jul 25, 2023 5.700 5.760 5.500 5.540 16,290 -0.06(-1.07%)
Jul 24, 2023 5.754 5.754 5.520 5.600 7,517 -0.13(-2.34%)
Jul 21, 2023 6.040 6.050 5.444 5.734 40,448 -0.07(-1.14%)
Jul 20, 2023 5.888 5.888 5.610 5.800 24,702 -0.05(-0.79%)
Jul 19, 2023 6.180 6.180 5.656 5.846 19,902 +0.07(+1.14%)
Jul 18, 2023 5.800 5.850 5.660 5.780 10,390 -0.02(-0.34%)
Jul 17, 2023 6.104 6.298 5.660 5.800 15,097 -0.19(-3.17%)
Jul 14, 2023 6.400 6.400 5.800 5.990 18,656 -0.11(-1.80%)
Jul 13, 2023 6.200 6.228 5.934 6.100 15,857 -0.02(-0.36%)
Jul 12, 2023 6.200 6.326 6.040 6.122 16,024 +0.00(+0.03%)
Jul 11, 2023 6.000 6.300 5.944 6.120 63,835 +0.32(+5.52%)
Jul 10, 2023 6.200 6.200 5.622 5.800 17,069 -0.04(-0.68%)
Jul 07, 2023 5.890 5.978 5.600 5.840 17,079 +0.02(+0.34%)
Jul 06, 2023 6.200 6.200 5.720 5.820 6,653 -0.08(-1.39%)
Jul 05, 2023 6.000 6.600 5.874 5.902 11,906 -0.15(-2.54%)
Jul 03, 2023 5.860 6.200 5.520 6.056 15,479 +0.24(+4.05%)
Jun 30, 2023 5.878 6.080 5.802 5.820 15,845 -0.24(-3.96%)
Jun 29, 2023 6.948 6.948 5.320 6.060 41,265 -0.64(-9.55%)
Jun 28, 2023 7.400 7.400 6.460 6.700 14,946 -0.41(-5.71%)
Jun 27, 2023 7.400 7.778 7.040 7.106 5,599 -0.47(-6.20%)
Jun 26, 2023 7.960 8.230 7.242 7.576 7,450 -0.02(-0.32%)
Jun 23, 2023 8.092 8.322 7.600 7.600 16,123 -0.41(-5.09%)
Jun 22, 2023 8.700 9.198 8.002 8.008 8,257 -0.79(-9.02%)
Jun 21, 2023 9.598 9.686 8.400 8.802 9,506 -0.80(-8.29%)
Jun 20, 2023 10.00 10.20 8.002 9.598 57,444 -0.22(-2.28%)
Jun 16, 2023 10.20 10.67 9.822 9.822 11,068 -0.34(-3.35%)
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.