Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.460 4.600 4.460 4.520 419,056 +0.07(+1.57%)
Aug 30, 2023 4.300 4.490 4.290 4.450 268,431 +0.14(+3.25%)
Aug 29, 2023 4.280 4.500 4.260 4.310 960,758 +0.01(+0.23%)
Aug 28, 2023 4.340 4.340 4.209 4.300 348,052 -0.03(-0.69%)
Aug 25, 2023 4.140 4.365 4.110 4.330 687,434 +0.21(+5.10%)
Aug 24, 2023 4.130 4.140 4.035 4.120 312,124 -0.03(-0.72%)
Aug 23, 2023 4.080 4.180 4.050 4.150 374,417 +0.07(+1.72%)
Aug 22, 2023 4.160 4.270 4.050 4.080 368,906 -0.09(-2.16%)
Aug 21, 2023 4.150 4.230 4.105 4.170 492,168 +0.00(+0.00%)
Aug 18, 2023 4.110 4.260 4.090 4.170 591,066 +0.02(+0.48%)
Aug 17, 2023 4.350 4.350 4.095 4.150 914,623 -0.22(-5.03%)
Aug 16, 2023 4.510 4.600 4.360 4.370 681,534 -0.08(-1.80%)
Aug 15, 2023 4.920 4.920 4.440 4.450 717,858 -0.51(-10.28%)
Aug 14, 2023 4.500 5.025 4.430 4.960 1,638,581 +0.48(+10.71%)
Aug 11, 2023 4.050 4.520 4.010 4.480 1,450,419 +0.50(+12.56%)
Aug 10, 2023 4.030 4.110 3.960 3.980 671,113 -0.04(-1.00%)
Aug 09, 2023 4.050 4.050 3.910 4.020 744,394 -0.02(-0.50%)
Aug 08, 2023 4.060 4.100 4.010 4.040 435,711 -0.09(-2.18%)
Aug 07, 2023 4.150 4.230 4.055 4.130 488,972 -0.01(-0.24%)
Aug 04, 2023 4.180 4.258 4.110 4.140 480,795 -0.02(-0.48%)
Aug 03, 2023 4.210 4.240 4.110 4.160 547,455 -0.06(-1.42%)
Aug 02, 2023 4.400 4.410 4.180 4.220 613,859 -0.22(-4.95%)
Aug 01, 2023 4.590 4.600 4.365 4.440 679,355 -0.14(-3.06%)
Jul 31, 2023 4.480 4.600 4.440 4.580 475,258 +0.11(+2.46%)
Jul 28, 2023 4.450 4.570 4.450 4.470 417,880 +0.04(+0.90%)
Jul 27, 2023 4.570 4.590 4.375 4.430 559,074 -0.09(-1.99%)
Jul 26, 2023 4.450 4.600 4.440 4.520 509,073 +0.05(+1.12%)
Jul 25, 2023 4.650 4.650 4.420 4.470 1,026,207 -0.17(-3.66%)
Jul 24, 2023 4.930 4.960 4.620 4.640 969,520 -0.28(-5.69%)
Jul 21, 2023 4.940 4.940 4.810 4.920 842,122 -0.01(-0.20%)
Jul 20, 2023 4.990 5.045 4.910 4.930 630,566 -0.06(-1.20%)
Jul 19, 2023 5.080 5.080 4.960 4.990 628,352 -0.06(-1.19%)
Jul 18, 2023 4.960 5.110 4.940 5.050 692,022 +0.11(+2.23%)
Jul 17, 2023 5.050 5.140 4.930 4.940 810,139 -0.09(-1.79%)
Jul 14, 2023 5.060 5.170 5.020 5.030 368,896 -0.05(-0.98%)
Jul 13, 2023 5.060 5.090 5.025 5.080 355,081 +0.04(+0.79%)
Jul 12, 2023 5.100 5.112 5.010 5.040 412,324 -0.01(-0.20%)
Jul 11, 2023 5.110 5.120 5.030 5.050 287,647 -0.03(-0.59%)
Jul 10, 2023 5.020 5.160 5.020 5.080 389,204 +0.03(+0.59%)
Jul 07, 2023 4.990 5.095 4.985 5.050 679,443 +0.08(+1.61%)
Jul 06, 2023 5.000 5.010 4.900 4.970 717,051 -0.03(-0.60%)
Jul 05, 2023 5.050 5.089 4.970 5.000 984,996 -0.07(-1.38%)
Jul 03, 2023 5.150 5.160 5.060 5.070 254,835 -0.09(-1.74%)
Jun 30, 2023 5.300 5.300 5.005 5.160 740,427 -0.07(-1.34%)
Jun 29, 2023 5.290 5.340 5.200 5.230 301,501 -0.09(-1.69%)
Jun 28, 2023 5.280 5.360 5.190 5.320 220,540 +0.05(+0.95%)
Jun 27, 2023 5.250 5.379 5.211 5.270 381,574 +0.02(+0.38%)
Jun 26, 2023 5.380 5.390 5.195 5.250 349,585 -0.13(-2.42%)
Jun 23, 2023 5.360 5.555 5.310 5.380 1,554,563 -0.03(-0.55%)
Jun 22, 2023 5.350 5.440 5.240 5.410 291,611 +0.07(+1.31%)
Jun 21, 2023 5.240 5.405 5.191 5.340 343,103 +0.07(+1.33%)
Jun 20, 2023 5.400 5.460 5.270 5.270 454,623 -0.16(-2.95%)
Jun 16, 2023 5.720 5.730 5.375 5.430 626,073 -0.21(-3.72%)
Jun 15, 2023 5.320 5.675 5.150 5.640 1,323,149 +0.35(+6.62%)
Jun 14, 2023 5.440 5.500 5.285 5.290 455,104 -0.11(-2.04%)
Jun 13, 2023 5.470 5.530 5.400 5.400 314,512 -0.05(-0.92%)
Jun 12, 2023 5.500 5.530 5.350 5.450 407,425 -0.03(-0.55%)
Jun 09, 2023 5.470 5.510 5.410 5.480 316,751 -0.02(-0.36%)
Jun 08, 2023 5.490 5.510 5.280 5.500 321,619 +0.02(+0.36%)
Jun 07, 2023 5.370 5.561 5.350 5.480 431,967 +0.11(+2.05%)
Jun 06, 2023 5.290 5.400 5.270 5.370 424,834 +0.06(+1.13%)
Jun 05, 2023 5.470 5.570 5.260 5.310 532,320 -0.18(-3.28%)
Jun 02, 2023 5.720 5.850 5.460 5.490 469,272 -0.15(-2.66%)
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.