Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.330 9.410 8.320 8.610 378,577 +0.17(+2.01%)
Aug 30, 2023 7.860 8.480 7.780 8.440 279,262 +0.46(+5.76%)
Aug 29, 2023 7.520 8.380 7.520 7.980 332,769 +0.48(+6.40%)
Aug 28, 2023 7.360 7.715 7.159 7.500 143,896 -0.08(-1.06%)
Aug 25, 2023 7.440 7.760 7.430 7.580 153,855 +0.23(+3.13%)
Aug 24, 2023 8.070 8.160 7.220 7.350 328,021 -0.80(-9.82%)
Aug 23, 2023 8.420 8.540 8.070 8.150 249,613 -0.33(-3.89%)
Aug 22, 2023 8.420 8.700 7.700 8.480 342,037 +0.55(+6.94%)
Aug 21, 2023 8.850 8.850 7.930 7.930 606,993 -0.85(-9.68%)
Aug 18, 2023 7.270 9.200 7.270 8.780 1,205,318 +1.39(+18.81%)
Aug 17, 2023 7.800 7.800 6.810 7.390 402,953 -0.12(-1.60%)
Aug 16, 2023 7.880 7.900 6.936 7.510 365,862 +0.06(+0.81%)
Aug 15, 2023 6.440 7.800 6.411 7.450 991,705 +0.86(+13.05%)
Aug 14, 2023 6.100 6.770 6.027 6.590 872,494 +0.37(+5.95%)
Aug 11, 2023 5.180 6.570 5.010 6.220 741,601 +1.00(+19.16%)
Aug 10, 2023 5.360 5.710 5.150 5.220 371,291 +0.03(+0.58%)
Aug 09, 2023 5.710 6.730 5.010 5.190 1,085,098 -0.47(-8.30%)
Aug 08, 2023 5.570 5.750 5.410 5.660 161,433 +0.12(+2.17%)
Aug 07, 2023 5.520 5.640 5.320 5.540 195,663 +0.03(+0.54%)
Aug 04, 2023 5.940 5.940 5.450 5.510 245,992 -0.36(-6.13%)
Aug 03, 2023 5.420 5.910 5.369 5.870 290,626 +0.34(+6.15%)
Aug 02, 2023 6.170 6.170 5.450 5.530 420,294 -0.84(-13.19%)
Aug 01, 2023 5.420 6.440 5.300 6.370 1,107,225 +0.98(+18.18%)
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%)
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.