Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.560 2.610 2.340 2.350 3,382,358 -0.23(-8.91%)
Aug 30, 2023 2.650 2.650 2.467 2.580 3,736,310 -0.09(-3.37%)
Aug 29, 2023 2.360 2.710 2.300 2.670 8,141,015 +0.32(+13.62%)
Aug 28, 2023 2.370 2.429 2.330 2.350 2,247,921 +0.01(+0.43%)
Aug 25, 2023 2.460 2.490 2.250 2.340 4,270,469 -0.12(-4.88%)
Aug 24, 2023 2.710 2.710 2.430 2.460 2,874,244 -0.17(-6.46%)
Aug 23, 2023 2.400 2.725 2.381 2.630 4,011,674 +0.21(+8.68%)
Aug 22, 2023 2.600 2.620 2.400 2.420 2,810,440 -0.12(-4.72%)
Aug 21, 2023 2.690 2.720 2.500 2.540 2,964,529 -0.09(-3.42%)
Aug 18, 2023 2.540 2.735 2.530 2.630 3,738,095 -0.06(-2.23%)
Aug 17, 2023 3.060 3.075 2.680 2.690 4,983,989 -0.40(-12.94%)
Aug 16, 2023 3.160 3.230 3.080 3.090 2,836,699 -0.16(-4.92%)
Aug 15, 2023 3.450 3.505 3.240 3.250 2,498,768 -0.22(-6.34%)
Aug 14, 2023 3.500 3.580 3.312 3.470 2,330,090 -0.11(-3.07%)
Aug 11, 2023 3.510 3.690 3.470 3.580 1,570,724 +0.00(+0.00%)
Aug 10, 2023 3.650 3.750 3.550 3.580 2,119,340 -0.09(-2.45%)
Aug 09, 2023 3.900 3.900 3.630 3.670 2,505,331 -0.17(-4.43%)
Aug 08, 2023 3.770 3.870 3.590 3.840 2,559,092 +0.19(+5.21%)
Aug 07, 2023 3.760 3.770 3.380 3.650 3,913,238 -0.11(-2.93%)
Aug 04, 2023 3.930 3.970 3.750 3.760 2,914,237 -0.18(-4.57%)
Aug 03, 2023 4.080 4.155 3.930 3.940 2,824,347 -0.20(-4.83%)
Aug 02, 2023 4.360 4.389 4.090 4.140 3,337,737 -0.25(-5.69%)
Aug 01, 2023 4.300 4.465 4.150 4.390 3,698,786 -0.04(-0.90%)
Jul 31, 2023 4.290 4.490 4.175 4.430 15,348,555 +0.20(+4.73%)
Jul 28, 2023 4.060 4.330 4.035 4.230 3,763,143 +0.26(+6.55%)
Jul 27, 2023 4.100 4.305 3.930 3.970 8,063,804 -0.02(-0.50%)
Jul 26, 2023 3.730 4.010 3.700 3.990 3,025,328 +0.21(+5.56%)
Jul 25, 2023 3.800 3.990 3.770 3.780 2,777,417 -0.02(-0.53%)
Jul 24, 2023 3.850 3.860 3.620 3.800 3,394,145 -0.16(-4.04%)
Jul 21, 2023 3.980 4.060 3.790 3.960 3,649,855 +0.02(+0.51%)
Jul 20, 2023 4.160 4.250 3.920 3.940 4,530,759 -0.20(-4.83%)
Jul 19, 2023 4.060 4.200 4.010 4.140 3,393,927 +0.13(+3.24%)
Jul 18, 2023 3.980 4.100 3.900 4.010 4,172,298 -0.06(-1.47%)
Jul 17, 2023 4.110 4.250 4.010 4.070 4,910,486 -0.04(-0.97%)
Jul 14, 2023 4.350 4.600 4.060 4.110 7,015,567 -0.30(-6.80%)
Jul 13, 2023 3.940 4.480 3.905 4.410 10,673,452 +0.53(+13.66%)
Jul 12, 2023 4.220 4.230 3.820 3.880 7,021,224 -0.23(-5.60%)
Jul 11, 2023 3.950 4.125 3.841 4.110 5,323,825 +0.12(+3.01%)
Jul 10, 2023 4.010 4.050 3.700 3.990 7,831,971 -0.06(-1.48%)
Jul 07, 2023 4.180 4.320 4.000 4.050 6,899,076 -0.11(-2.64%)
Jul 06, 2023 4.500 4.500 4.000 4.160 7,536,331 -0.29(-6.52%)
Jul 05, 2023 4.360 4.640 4.300 4.450 5,268,782 -0.14(-3.05%)
Jul 03, 2023 4.100 4.640 4.100 4.590 6,734,956 +0.53(+13.05%)
Jun 30, 2023 4.530 4.640 4.020 4.060 8,647,256 -0.30(-6.88%)
Jun 29, 2023 4.570 4.795 4.260 4.360 5,414,507 -0.11(-2.46%)
Jun 28, 2023 4.270 4.510 4.120 4.470 6,742,369 -0.01(-0.22%)
Jun 27, 2023 4.180 4.480 4.090 4.480 6,465,860 +0.47(+11.72%)
Jun 26, 2023 4.350 4.480 3.910 4.010 6,568,744 -0.34(-7.82%)
Jun 23, 2023 4.010 4.600 3.956 4.350 21,996,740 +0.23(+5.58%)
Jun 22, 2023 4.050 4.150 3.771 4.120 6,923,961 +0.09(+2.23%)
Jun 21, 2023 4.030 4.180 3.910 4.030 10,793,505 +0.18(+4.68%)
Jun 20, 2023 3.440 3.970 3.420 3.850 8,273,413 +0.49(+14.58%)
Jun 16, 2023 3.180 3.540 3.120 3.360 11,161,954 +0.25(+8.04%)
Jun 15, 2023 3.100 3.140 2.965 3.110 4,187,265 -0.16(-4.89%)
Jun 14, 2023 3.100 3.290 3.090 3.270 4,543,558 +0.17(+5.48%)
Jun 13, 2023 3.060 3.160 2.980 3.100 4,536,082 +0.15(+5.08%)
Jun 12, 2023 2.830 3.010 2.780 2.950 2,792,313 +0.09(+3.15%)
Jun 09, 2023 3.050 3.070 2.850 2.860 2,402,217 -0.10(-3.38%)
Jun 08, 2023 2.800 3.050 2.770 2.960 3,180,921 +0.14(+4.96%)
Jun 07, 2023 2.940 3.040 2.810 2.820 3,100,225 -0.16(-5.37%)
Jun 06, 2023 2.770 3.000 2.525 2.980 6,896,094 +0.20(+7.19%)
Jun 05, 2023 2.970 3.020 2.780 2.780 4,764,800 -0.29(-9.45%)
Jun 02, 2023 3.250 3.289 3.000 3.070 3,950,417 -0.12(-3.76%)
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.