Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.210 5.510 5.081 5.390 399,004 +0.23(+4.46%)
Jul 28, 2023 4.820 5.280 4.760 5.160 268,664 +0.44(+9.32%)
Jul 27, 2023 5.030 5.085 4.700 4.720 296,047 -0.29(-5.79%)
Jul 26, 2023 4.980 5.070 4.920 5.010 94,899 +0.08(+1.62%)
Jul 25, 2023 4.960 5.090 4.900 4.930 139,009 -0.04(-0.80%)
Jul 24, 2023 5.000 5.120 4.810 4.970 192,028 +0.02(+0.40%)
Jul 21, 2023 4.880 4.990 4.800 4.950 182,136 +0.09(+1.85%)
Jul 20, 2023 5.200 5.244 4.810 4.860 332,927 -0.30(-5.81%)
Jul 19, 2023 5.030 5.330 5.000 5.160 545,876 +0.20(+4.03%)
Jul 18, 2023 5.100 5.200 4.760 4.960 509,472 -0.23(-4.43%)
Jul 17, 2023 5.190 5.290 5.060 5.190 185,973 +0.01(+0.19%)
Jul 14, 2023 5.470 5.470 5.020 5.180 438,173 -0.38(-6.83%)
Jul 13, 2023 5.470 5.671 5.290 5.560 311,608 +0.18(+3.35%)
Jul 12, 2023 5.510 5.620 5.360 5.380 158,281 -0.03(-0.55%)
Jul 11, 2023 5.400 5.600 5.360 5.410 188,303 +0.01(+0.19%)
Jul 10, 2023 5.400 5.689 5.330 5.400 209,320 -0.01(-0.18%)
Jul 07, 2023 5.270 5.550 5.120 5.410 214,973 +0.17(+3.24%)
Jul 06, 2023 5.570 5.640 5.160 5.240 217,129 -0.35(-6.26%)
Jul 05, 2023 5.500 5.700 5.090 5.590 364,326 +0.09(+1.64%)
Jul 03, 2023 5.770 5.840 5.390 5.500 224,072 -0.34(-5.82%)
Jun 30, 2023 5.790 5.940 5.630 5.840 191,178 +0.07(+1.21%)
Jun 29, 2023 6.140 6.265 5.700 5.770 266,616 -0.46(-7.38%)
Jun 28, 2023 6.000 6.330 6.000 6.230 184,403 -0.03(-0.48%)
Jun 27, 2023 6.170 6.384 5.940 6.260 283,225 +0.07(+1.13%)
Jun 26, 2023 6.520 6.570 6.120 6.190 135,532 -0.19(-2.98%)
Jun 23, 2023 6.100 6.490 6.010 6.380 186,448 +0.12(+1.92%)
Jun 22, 2023 5.740 6.640 5.600 6.260 630,011 +0.45(+7.75%)
Jun 21, 2023 5.910 6.150 5.550 5.810 357,267 -0.07(-1.19%)
Jun 20, 2023 5.890 6.066 5.640 5.880 359,711 -0.12(-2.00%)
Jun 16, 2023 6.500 6.509 5.920 6.000 531,905 -0.45(-6.98%)
Jun 15, 2023 6.770 6.890 6.420 6.450 654,676 -0.54(-7.73%)
Jun 14, 2023 7.280 7.490 6.780 6.990 820,148 -0.50(-6.68%)
Jun 13, 2023 7.720 8.220 7.360 7.490 1,303,058 -0.24(-3.10%)
Jun 12, 2023 8.040 8.624 7.420 7.730 3,467,999 -1.22(-13.63%)
Jun 09, 2023 5.360 10.49 4.950 8.950 26,829,252 +3.60(+67.29%)
Jun 08, 2023 6.350 6.350 4.910 5.350 1,170,224 -0.94(-15.00%)
Jun 07, 2023 7.560 7.560 5.700 6.294 618,287 -1.13(-15.27%)
Jun 06, 2023 7.200 7.680 6.960 7.428 171,333 +0.47(+6.72%)
Jun 05, 2023 6.640 7.536 6.480 6.960 185,857 +0.60(+9.41%)
Jun 02, 2023 6.544 6.720 6.361 6.361 99,946 -0.18(-2.73%)
Jun 01, 2023 6.840 6.840 6.361 6.540 159,336 -0.25(-3.68%)
May 31, 2023 6.727 7.200 6.727 6.790 106,829 -0.09(-1.38%)
May 30, 2023 6.810 6.998 6.722 6.884 74,610 +0.07(+1.02%)
May 26, 2023 6.780 7.012 6.510 6.815 108,179 -0.14(-2.04%)
May 25, 2023 7.030 7.320 6.852 6.956 86,463 -0.08(-1.11%)
May 24, 2023 6.433 7.380 6.433 7.034 140,715 +0.31(+4.68%)
May 23, 2023 6.659 6.787 6.008 6.720 211,232 -0.12(-1.75%)
May 22, 2023 7.080 7.278 6.792 6.840 209,981 -0.03(-0.47%)
May 19, 2023 7.920 8.340 6.800 6.872 491,047 -1.21(-14.98%)
May 18, 2023 6.815 8.400 6.420 8.083 684,486 +1.45(+21.90%)
May 17, 2023 6.916 6.916 6.300 6.631 548,248 -0.38(-5.44%)
May 16, 2023 6.120 7.560 5.880 7.013 777,768 +1.50(+27.13%)
May 15, 2023 5.603 5.700 5.400 5.516 146,009 -0.06(-1.14%)
May 12, 2023 5.640 5.688 5.232 5.580 93,083 +0.08(+1.44%)
May 11, 2023 5.280 5.724 5.280 5.501 98,303 +0.19(+3.59%)
May 10, 2023 5.520 5.664 5.041 5.310 167,980 -0.30(-5.43%)
May 09, 2023 5.833 6.000 4.968 5.615 241,521 -0.41(-6.77%)
May 08, 2023 6.120 6.240 5.844 6.023 123,318 +0.07(+1.15%)
May 05, 2023 6.240 6.720 5.954 5.954 255,979 -0.29(-4.58%)
May 04, 2023 6.960 6.960 6.120 6.240 231,993 -1.09(-14.85%)
May 03, 2023 6.360 7.560 6.360 7.328 140,217 +0.85(+13.09%)
May 02, 2023 6.600 6.840 6.360 6.480 85,336 -0.19(-2.88%)
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.