Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.540 5.560 5.390 5.500 190,851 +0.02(+0.36%)
Sep 28, 2023 5.460 5.640 5.430 5.480 193,078 -0.02(-0.36%)
Sep 27, 2023 5.320 5.510 5.270 5.500 413,142 +0.20(+3.77%)
Sep 26, 2023 5.300 5.420 5.290 5.300 127,806 -0.05(-0.93%)
Sep 25, 2023 5.430 5.390 5.300 5.350 99,638 -0.12(-2.19%)
Sep 22, 2023 5.450 5.480 5.360 5.470 189,612 +0.07(+1.30%)
Sep 21, 2023 5.420 5.530 5.330 5.400 146,195 -0.10(-1.82%)
Sep 20, 2023 5.770 5.782 5.500 5.500 203,185 -0.23(-4.01%)
Sep 19, 2023 5.750 5.770 5.650 5.730 543,065 -0.03(-0.52%)
Sep 18, 2023 5.790 5.890 5.650 5.760 678,809 -0.03(-0.52%)
Sep 15, 2023 5.340 5.860 5.310 5.790 2,582,532 +0.47(+8.83%)
Sep 14, 2023 5.110 5.395 5.035 5.320 703,442 +0.24(+4.72%)
Sep 13, 2023 5.460 5.530 5.080 5.080 745,046 -0.39(-7.13%)
Sep 12, 2023 5.500 5.640 5.380 5.470 230,139 -0.04(-0.73%)
Sep 11, 2023 5.520 5.600 5.365 5.510 289,658 -0.01(-0.18%)
Sep 08, 2023 5.640 5.720 5.385 5.520 271,588 -0.11(-1.95%)
Sep 07, 2023 5.930 5.930 5.540 5.630 367,577 -0.33(-5.54%)
Sep 06, 2023 6.010 6.050 5.840 5.960 259,492 -0.09(-1.49%)
Sep 05, 2023 6.580 6.610 6.030 6.050 363,507 -0.60(-9.02%)
Sep 01, 2023 6.750 6.830 6.525 6.650 120,947 -0.10(-1.48%)
Aug 31, 2023 6.910 6.910 6.610 6.750 229,755 -0.22(-3.16%)
Aug 30, 2023 6.640 7.100 6.640 6.970 342,787 +0.30(+4.50%)
Aug 29, 2023 6.490 6.770 6.370 6.670 169,669 +0.16(+2.46%)
Aug 28, 2023 6.550 6.690 6.500 6.510 102,185 -0.04(-0.61%)
Aug 25, 2023 6.510 6.640 6.470 6.550 123,717 +0.04(+0.61%)
Aug 24, 2023 6.670 6.780 6.470 6.510 96,906 -0.22(-3.27%)
Aug 23, 2023 6.500 6.740 6.495 6.730 135,247 +0.22(+3.38%)
Aug 22, 2023 6.410 6.520 6.390 6.510 104,577 +0.10(+1.56%)
Aug 21, 2023 6.200 6.440 6.200 6.410 166,458 +0.18(+2.89%)
Aug 18, 2023 6.140 6.310 6.140 6.230 130,366 -0.03(-0.48%)
Aug 17, 2023 6.510 6.550 6.220 6.260 132,732 -0.29(-4.43%)
Aug 16, 2023 6.600 6.790 6.530 6.550 134,117 -0.22(-3.25%)
Aug 15, 2023 6.870 6.940 6.670 6.770 108,134 -0.11(-1.60%)
Aug 14, 2023 7.030 7.070 6.850 6.880 225,736 -0.17(-2.41%)
Aug 11, 2023 6.890 7.130 6.740 7.050 359,392 +0.20(+2.92%)
Aug 10, 2023 6.680 6.970 6.500 6.850 609,625 +0.48(+7.54%)
Aug 09, 2023 6.720 6.760 6.340 6.370 207,701 -0.35(-5.21%)
Aug 08, 2023 6.750 6.830 6.470 6.720 119,113 -0.07(-1.03%)
Aug 07, 2023 6.560 6.989 6.560 6.790 165,905 +0.22(+3.35%)
Aug 04, 2023 6.470 6.870 6.400 6.570 190,717 +0.14(+2.18%)
Aug 03, 2023 6.590 6.730 6.400 6.430 113,672 -0.17(-2.58%)
Aug 02, 2023 6.870 7.070 6.590 6.600 158,904 -0.34(-4.90%)
Aug 01, 2023 7.000 7.160 6.840 6.940 122,547 -0.10(-1.42%)
Jul 31, 2023 6.750 7.250 6.750 7.040 156,556 +0.33(+4.92%)
Jul 28, 2023 6.800 6.960 6.640 6.710 166,214 -0.05(-0.74%)
Jul 27, 2023 6.700 7.010 6.630 6.760 216,791 +0.06(+0.90%)
Jul 26, 2023 6.880 7.050 6.700 6.700 146,099 -0.20(-2.90%)
Jul 25, 2023 7.090 7.230 6.860 6.900 160,113 -0.22(-3.09%)
Jul 24, 2023 7.050 7.210 6.990 7.120 98,073 +0.01(+0.14%)
Jul 21, 2023 7.190 7.470 7.080 7.110 147,191 -0.03(-0.42%)
Jul 20, 2023 7.060 7.200 6.975 7.140 157,695 +0.07(+0.99%)
Jul 19, 2023 7.290 7.367 7.040 7.070 92,979 -0.23(-3.15%)
Jul 18, 2023 7.290 7.390 7.190 7.300 168,410 +0.00(+0.00%)
Jul 17, 2023 7.140 7.312 7.140 7.300 124,276 +0.16(+2.24%)
Jul 14, 2023 7.000 7.150 7.000 7.140 98,889 +0.09(+1.28%)
Jul 13, 2023 7.060 7.190 6.950 7.050 110,834 -0.01(-0.14%)
Jul 12, 2023 7.200 7.270 7.030 7.060 84,105 -0.07(-0.98%)
Jul 11, 2023 7.120 7.220 7.080 7.130 82,207 +0.02(+0.28%)
Jul 10, 2023 7.250 7.460 6.990 7.110 205,261 -0.11(-1.52%)
Jul 07, 2023 7.130 7.270 7.070 7.220 118,006 +0.11(+1.55%)
Jul 06, 2023 7.110 7.200 7.050 7.110 151,339 -0.05(-0.70%)
Jul 05, 2023 7.030 7.280 7.000 7.160 167,272 +0.03(+0.42%)
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.