Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.820 6.250 5.300 5.750 27,797 -0.25(-4.17%)
Sep 28, 2023 6.000 6.410 5.700 6.000 14,953 +0.18(+3.16%)
Sep 27, 2023 6.000 6.096 5.200 5.816 23,767 -0.19(-3.10%)
Sep 26, 2023 5.600 6.198 5.400 6.002 6,146 +0.50(+9.13%)
Sep 25, 2023 6.000 5.688 5.580 5.500 4,370 -0.50(-8.39%)
Sep 22, 2023 5.816 6.200 5.600 6.004 4,832 +0.01(+0.20%)
Sep 21, 2023 6.394 6.394 5.800 5.992 8,134 +0.01(+0.17%)
Sep 20, 2023 6.000 6.382 5.902 5.982 3,820 -0.32(-5.05%)
Sep 19, 2023 6.400 7.356 6.200 6.300 5,396 -1.10(-14.86%)
Sep 18, 2023 8.000 8.000 7.100 7.400 4,047 -0.40(-5.13%)
Sep 15, 2023 8.000 8.400 7.580 7.800 5,855 -0.06(-0.76%)
Sep 14, 2023 8.800 8.800 7.600 7.860 2,182 -0.74(-8.60%)
Sep 13, 2023 8.200 9.400 8.146 8.600 659 +0.00(+0.05%)
Sep 12, 2023 9.200 9.400 8.596 8.596 466 -0.42(-4.70%)
Sep 11, 2023 8.894 9.694 8.894 9.020 731 -0.24(-2.59%)
Sep 08, 2023 9.000 9.478 8.700 9.260 631 +0.03(+0.35%)
Sep 07, 2023 8.802 9.562 8.802 9.228 661 -0.74(-7.46%)
Sep 06, 2023 9.600 10.20 9.380 9.972 535 +0.17(+1.76%)
Sep 05, 2023 9.200 9.810 8.804 9.800 1,610 +0.80(+8.89%)
Sep 01, 2023 8.800 9.800 8.800 9.000 789 -0.20(-2.20%)
Aug 31, 2023 9.558 9.600 8.802 9.202 207 +0.10(+1.08%)
Aug 30, 2023 8.612 9.406 8.604 9.104 391 -0.12(-1.26%)
Aug 29, 2023 8.600 9.798 8.600 9.220 682 +0.01(+0.09%)
Aug 28, 2023 9.400 9.750 8.600 9.212 494 +0.32(+3.55%)
Aug 25, 2023 9.200 9.800 8.200 8.896 1,328 -0.67(-7.02%)
Aug 24, 2023 9.800 9.800 9.200 9.568 901 -0.23(-2.37%)
Aug 23, 2023 9.400 9.800 9.400 9.800 213 +0.23(+2.45%)
Aug 22, 2023 9.800 9.974 9.400 9.566 784 -0.42(-4.19%)
Aug 21, 2023 10.60 10.87 9.800 9.984 1,036 +0.53(+5.61%)
Aug 18, 2023 10.18 10.18 9.200 9.454 3,512 -0.43(-4.37%)
Aug 17, 2023 9.810 10.20 9.800 9.886 806 -0.33(-3.25%)
Aug 16, 2023 10.80 10.80 10.00 10.22 1,752 -0.58(-5.39%)
Aug 15, 2023 10.20 11.00 10.20 10.80 5,139 +0.71(+7.04%)
Aug 14, 2023 14.99 15.48 9.200 10.09 11,777 -5.36(-34.71%)
Aug 11, 2023 17.20 17.20 14.43 15.45 4,536 -1.89(-10.88%)
Aug 10, 2023 16.47 17.80 15.40 17.34 3,183 +0.87(+5.31%)
Aug 09, 2023 17.40 18.00 15.62 16.47 6,630 -0.04(-0.23%)
Aug 08, 2023 16.00 17.04 14.19 16.50 12,961 +2.50(+17.89%)
Aug 07, 2023 16.00 16.00 14.00 14.00 4,766 -0.62(-4.27%)
Aug 04, 2023 14.00 16.40 13.01 14.62 7,937 +1.57(+12.01%)
Aug 03, 2023 12.40 14.80 12.20 13.06 4,466 +0.98(+8.08%)
Aug 02, 2023 11.84 14.90 11.14 12.08 5,599 -0.12(-1.00%)
Aug 01, 2023 11.20 12.40 11.20 12.20 4,209 +0.94(+8.37%)
Jul 31, 2023 12.00 12.00 11.16 11.26 1,178 -0.54(-4.59%)
Jul 28, 2023 11.29 12.00 10.89 11.80 1,197 +0.90(+8.28%)
Jul 27, 2023 11.60 12.00 10.75 10.90 2,583 -0.70(-6.03%)
Jul 26, 2023 9.800 11.60 9.766 11.60 6,411 +2.10(+22.08%)
Jul 25, 2023 9.374 9.780 8.718 9.502 2,714 +0.25(+2.70%)
Jul 24, 2023 8.200 9.958 8.200 9.252 3,789 +0.85(+10.14%)
Jul 21, 2023 8.800 8.900 8.204 8.400 464 -0.18(-2.10%)
Jul 20, 2023 8.490 8.598 7.856 8.580 1,919 -0.32(-3.57%)
Jul 19, 2023 8.398 8.988 8.398 8.898 3,240 +0.70(+8.51%)
Jul 18, 2023 8.200 8.200 7.600 8.200 1,462 +0.18(+2.22%)
Jul 17, 2023 7.432 8.194 7.432 8.022 844 +0.22(+2.85%)
Jul 14, 2023 7.800 8.192 7.800 7.800 1,042 -0.10(-1.22%)
Jul 13, 2023 7.076 8.118 7.076 7.896 2,417 +0.68(+9.36%)
Jul 12, 2023 6.998 7.600 6.998 7.220 1,030 -0.09(-1.26%)
Jul 11, 2023 6.800 7.522 6.800 7.312 811 +0.03(+0.36%)
Jul 10, 2023 6.800 7.600 6.720 7.286 1,583 +0.15(+2.07%)
Jul 07, 2023 7.000 7.358 6.800 7.138 988 -0.04(-0.61%)
Jul 06, 2023 7.398 7.398 7.000 7.182 814 -0.22(-2.95%)
Jul 05, 2023 7.600 7.806 7.250 7.400 957 -0.18(-2.43%)
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.