Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.740 4.130 3.650 3.950 14,889,953 +0.33(+9.12%)
Oct 30, 2023 3.520 3.695 3.520 3.620 5,385,040 +0.13(+3.72%)
Oct 27, 2023 3.620 3.621 3.430 3.490 4,778,693 -0.11(-3.06%)
Oct 26, 2023 3.540 3.650 3.440 3.600 3,985,791 +0.05(+1.41%)
Oct 25, 2023 3.720 3.800 3.540 3.550 6,266,684 -0.23(-6.08%)
Oct 24, 2023 3.440 3.800 3.430 3.780 6,089,909 +0.32(+9.25%)
Oct 23, 2023 3.520 3.560 3.400 3.460 6,459,259 -0.10(-2.81%)
Oct 20, 2023 3.620 3.800 3.520 3.560 6,171,357 -0.07(-2.06%)
Oct 19, 2023 3.830 3.900 3.480 3.635 14,426,229 -0.28(-7.03%)
Oct 18, 2023 3.920 4.120 3.630 3.910 58,488,184 +0.46(+13.33%)
Oct 17, 2023 3.530 3.735 3.380 3.450 6,985,275 -0.02(-0.58%)
Oct 16, 2023 3.400 3.630 3.340 3.470 6,247,331 +0.14(+4.20%)
Oct 13, 2023 3.360 3.365 3.160 3.330 6,896,379 +0.04(+1.22%)
Oct 12, 2023 3.690 3.700 3.230 3.290 7,796,409 -0.25(-7.06%)
Oct 11, 2023 4.160 4.195 3.410 3.540 11,768,276 -0.60(-14.49%)
Oct 10, 2023 3.950 4.230 3.925 4.140 5,530,777 +0.18(+4.55%)
Oct 09, 2023 3.970 3.970 3.820 3.960 3,254,107 -0.01(-0.25%)
Oct 06, 2023 3.960 4.035 3.890 3.970 3,577,743 -0.07(-1.73%)
Oct 05, 2023 4.050 4.110 3.890 4.040 5,667,051 +0.00(+0.00%)
Oct 04, 2023 4.000 4.050 3.910 4.040 2,735,184 +0.05(+1.25%)
Oct 03, 2023 4.030 4.066 3.840 3.990 4,151,840 -0.07(-1.72%)
Oct 02, 2023 4.040 4.240 3.980 4.060 4,469,969 -0.02(-0.49%)
Sep 29, 2023 4.070 4.115 3.970 4.080 4,895,075 +0.04(+0.99%)
Sep 28, 2023 4.150 4.190 3.990 4.040 3,240,815 -0.10(-2.42%)
Sep 27, 2023 4.100 4.190 4.000 4.140 3,864,674 +0.08(+1.97%)
Sep 26, 2023 3.860 4.270 3.840 4.060 5,027,228 +0.17(+4.37%)
Sep 25, 2023 4.020 3.900 3.840 3.890 6,698,093 -0.06(-1.52%)
Sep 22, 2023 3.840 4.000 3.620 3.950 8,274,549 +0.29(+7.92%)
Sep 21, 2023 3.830 3.850 3.620 3.660 4,951,923 -0.20(-5.18%)
Sep 20, 2023 4.020 4.050 3.850 3.860 4,223,037 -0.15(-3.74%)
Sep 19, 2023 4.210 4.275 4.000 4.010 4,830,249 -0.16(-3.84%)
Sep 18, 2023 4.610 4.720 4.150 4.170 8,027,437 -0.38(-8.35%)
Sep 15, 2023 4.700 4.700 4.460 4.550 18,459,998 -0.11(-2.36%)
Sep 14, 2023 4.590 4.760 4.570 4.660 3,191,993 +0.07(+1.53%)
Sep 13, 2023 4.860 4.970 4.570 4.590 4,442,681 -0.24(-4.97%)
Sep 12, 2023 4.770 4.900 4.660 4.830 4,135,455 +0.10(+2.11%)
Sep 11, 2023 4.580 4.780 4.500 4.730 4,944,547 +0.14(+3.05%)
Sep 08, 2023 4.560 4.675 4.430 4.590 4,368,907 +0.05(+1.10%)
Sep 07, 2023 4.780 4.800 4.470 4.540 10,711,066 -0.19(-4.02%)
Sep 06, 2023 4.640 4.900 4.510 4.730 9,446,041 +0.14(+3.05%)
Sep 05, 2023 4.850 4.880 4.550 4.590 7,197,772 -0.23(-4.77%)
Sep 01, 2023 4.290 4.840 4.200 4.820 11,084,751 +0.56(+13.15%)
Aug 31, 2023 4.270 4.290 4.180 4.260 4,920,197 +0.02(+0.47%)
Aug 30, 2023 4.190 4.335 4.140 4.240 7,178,614 +0.04(+0.95%)
Aug 29, 2023 4.210 4.450 4.135 4.200 6,509,169 -0.05(-1.18%)
Aug 28, 2023 3.960 4.260 3.950 4.250 7,742,658 +0.31(+7.87%)
Aug 25, 2023 3.690 3.980 3.690 3.940 10,342,674 +0.43(+12.25%)
Aug 24, 2023 3.670 3.670 3.495 3.510 2,741,927 -0.16(-4.36%)
Aug 23, 2023 3.500 3.750 3.500 3.670 3,372,521 +0.16(+4.56%)
Aug 22, 2023 3.650 3.650 3.480 3.510 2,514,205 -0.07(-1.96%)
Aug 21, 2023 3.660 3.700 3.470 3.580 3,106,483 -0.03(-0.83%)
Aug 18, 2023 3.460 3.670 3.420 3.610 3,801,148 +0.10(+2.85%)
Aug 17, 2023 3.750 3.760 3.495 3.510 5,110,991 -0.21(-5.65%)
Aug 16, 2023 3.880 3.950 3.710 3.720 4,174,413 -0.13(-3.38%)
Aug 15, 2023 3.930 4.000 3.830 3.850 3,613,410 -0.12(-3.02%)
Aug 14, 2023 3.970 4.000 3.830 3.970 2,587,048 -0.04(-1.00%)
Aug 11, 2023 4.040 4.120 3.960 4.010 2,462,456 -0.03(-0.74%)
Aug 10, 2023 3.940 4.125 3.900 4.040 5,598,590 +0.08(+2.02%)
Aug 09, 2023 3.890 3.965 3.840 3.960 3,899,500 +0.08(+2.06%)
Aug 08, 2023 3.770 3.920 3.730 3.880 5,442,892 +0.13(+3.47%)
Aug 07, 2023 3.930 3.930 3.730 3.750 4,974,539 -0.16(-4.09%)
Aug 04, 2023 4.020 4.070 3.895 3.910 4,045,025 -0.09(-2.25%)
Aug 03, 2023 4.040 4.190 3.960 4.000 4,756,683 -0.03(-0.74%)
Aug 02, 2023 4.020 4.220 3.840 4.030 10,270,010 +0.19(+4.95%)
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.