Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.060 4.140 3.980 4.090 290,504 +0.05(+1.24%)
Oct 30, 2023 4.240 4.240 3.970 4.040 471,704 -0.15(-3.58%)
Oct 27, 2023 4.350 4.360 4.170 4.190 270,793 -0.11(-2.56%)
Oct 26, 2023 4.210 4.450 4.170 4.300 579,909 +0.09(+2.14%)
Oct 25, 2023 4.450 4.450 4.180 4.210 628,608 -0.17(-3.88%)
Oct 24, 2023 4.560 4.790 4.320 4.380 823,926 -0.15(-3.31%)
Oct 23, 2023 4.710 4.732 4.510 4.530 403,770 -0.07(-1.52%)
Oct 20, 2023 5.440 5.440 4.540 4.600 2,288,315 -0.85(-15.60%)
Oct 19, 2023 5.500 5.510 5.450 5.450 617,686 -0.06(-1.09%)
Oct 18, 2023 5.500 5.520 5.500 5.510 274,600 +0.00(+0.00%)
Oct 17, 2023 5.500 5.530 5.500 5.510 251,333 +0.00(+0.00%)
Oct 16, 2023 5.510 5.560 5.500 5.510 311,930 +0.00(+0.00%)
Oct 13, 2023 5.500 5.510 5.500 5.510 272,510 +0.00(+0.00%)
Oct 12, 2023 5.500 5.520 5.490 5.510 546,058 -0.01(-0.18%)
Oct 11, 2023 5.520 5.560 5.500 5.520 367,205 +0.00(+0.00%)
Oct 10, 2023 5.500 5.558 5.500 5.520 355,610 +0.01(+0.18%)
Oct 09, 2023 5.500 5.540 5.500 5.510 294,292 -0.04(-0.72%)
Oct 06, 2023 5.500 5.570 5.500 5.550 405,588 +0.04(+0.73%)
Oct 05, 2023 5.510 5.540 5.500 5.510 153,566 +0.00(+0.00%)
Oct 04, 2023 5.510 5.530 5.500 5.510 274,834 +0.00(+0.00%)
Oct 03, 2023 5.500 5.517 5.500 5.510 267,963 -0.01(-0.18%)
Oct 02, 2023 5.500 5.540 5.500 5.520 336,083 +0.01(+0.18%)
Sep 29, 2023 5.510 5.570 5.500 5.510 341,713 -0.01(-0.18%)
Sep 28, 2023 5.510 5.560 5.500 5.520 305,551 -0.02(-0.36%)
Sep 27, 2023 5.510 5.590 5.500 5.540 366,480 +0.03(+0.54%)
Sep 26, 2023 5.500 5.530 5.480 5.510 539,434 +0.01(+0.18%)
Sep 25, 2023 5.510 5.510 5.500 5.500 953,071 -0.01(-0.18%)
Sep 22, 2023 5.850 5.880 5.500 5.510 1,333,033 +0.03(+0.55%)
Sep 21, 2023 5.500 5.540 5.480 5.480 777,755 -0.02(-0.36%)
Sep 20, 2023 5.510 5.560 5.500 5.500 409,614 +0.00(+0.00%)
Sep 19, 2023 5.500 5.540 5.490 5.500 327,194 +0.00(+0.00%)
Sep 18, 2023 5.510 5.550 5.500 5.500 384,373 -0.01(-0.18%)
Sep 15, 2023 5.520 5.555 5.490 5.510 802,156 +0.01(+0.18%)
Sep 14, 2023 5.510 5.580 5.500 5.500 936,176 -0.02(-0.36%)
Sep 13, 2023 5.500 5.930 5.410 5.520 2,838,147 +0.01(+0.18%)
Sep 12, 2023 5.500 5.570 5.500 5.510 405,151 +0.01(+0.18%)
Sep 11, 2023 5.510 5.680 5.380 5.500 922,870 +0.01(+0.18%)
Sep 08, 2023 5.500 5.580 5.430 5.490 987,184 -0.02(-0.36%)
Sep 07, 2023 5.500 5.740 5.460 5.510 917,261 +0.00(+0.00%)
Sep 06, 2023 5.500 5.606 5.440 5.510 630,357 -0.04(-0.72%)
Sep 05, 2023 5.560 5.635 5.500 5.550 409,349 -0.02(-0.36%)
Sep 01, 2023 5.550 5.734 5.500 5.570 472,700 -0.03(-0.54%)
Aug 31, 2023 5.990 6.040 5.520 5.600 1,750,325 -0.44(-7.28%)
Aug 30, 2023 6.020 6.090 6.000 6.040 896,274 +0.02(+0.33%)
Aug 29, 2023 6.100 6.170 6.010 6.020 1,561,730 -0.12(-1.95%)
Aug 28, 2023 6.200 6.350 6.080 6.140 2,208,869 -0.05(-0.81%)
Aug 25, 2023 6.100 6.350 6.040 6.190 1,984,310 +0.00(+0.00%)
Aug 24, 2023 6.230 6.410 6.040 6.190 3,221,819 +0.05(+0.81%)
Aug 23, 2023 6.580 6.890 6.070 6.140 6,566,530 -0.23(-3.61%)
Aug 22, 2023 5.750 8.420 5.210 6.370 40,018,920 +1.37(+27.40%)
Aug 21, 2023 5.090 5.150 4.920 5.000 483,722 -0.24(-4.58%)
Aug 18, 2023 5.330 5.390 4.800 5.240 1,692,257 -0.27(-4.90%)
Aug 17, 2023 5.840 5.840 5.450 5.510 695,634 -0.20(-3.50%)
Aug 16, 2023 6.590 6.600 5.610 5.710 2,509,498 -0.19(-3.22%)
Aug 15, 2023 6.240 6.320 5.860 5.900 1,566,144 -0.35(-5.60%)
Aug 14, 2023 6.610 6.640 6.125 6.250 1,879,908 -0.37(-5.59%)
Aug 11, 2023 6.620 6.660 6.620 6.620 540,999 +0.00(+0.00%)
Aug 10, 2023 6.600 6.710 6.600 6.620 796,854 +0.01(+0.15%)
Aug 09, 2023 6.610 6.640 6.600 6.610 404,568 +0.01(+0.15%)
Aug 08, 2023 6.600 6.630 6.600 6.600 745,827 +0.00(+0.00%)
Aug 07, 2023 6.610 6.635 6.590 6.600 647,817 +0.01(+0.15%)
Aug 04, 2023 6.610 6.640 6.590 6.590 648,117 -0.04(-0.60%)
Aug 03, 2023 6.600 6.650 6.600 6.630 743,429 +0.02(+0.30%)
Aug 02, 2023 6.600 6.625 6.600 6.610 767,742 -0.02(-0.30%)
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.