Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.030 5.045 4.885 4.930 93,697 -0.09(-1.79%)
Oct 30, 2023 4.930 5.060 4.850 5.020 132,341 +0.12(+2.45%)
Oct 27, 2023 4.980 5.040 4.860 4.900 135,284 -0.07(-1.41%)
Oct 26, 2023 5.120 5.160 4.970 4.970 77,748 -0.13(-2.55%)
Oct 25, 2023 5.100 5.200 5.010 5.100 123,516 -0.04(-0.78%)
Oct 24, 2023 5.180 5.210 5.070 5.140 106,640 +0.02(+0.39%)
Oct 23, 2023 5.380 5.380 5.120 5.120 94,966 -0.27(-5.01%)
Oct 20, 2023 5.320 5.450 5.270 5.390 239,604 +0.08(+1.51%)
Oct 19, 2023 5.430 5.470 5.300 5.310 171,729 -0.15(-2.75%)
Oct 18, 2023 5.460 5.580 5.375 5.460 359,607 -0.05(-0.91%)
Oct 17, 2023 5.300 5.530 5.300 5.510 187,942 +0.20(+3.77%)
Oct 16, 2023 5.350 5.425 5.270 5.310 114,818 -0.03(-0.56%)
Oct 13, 2023 5.360 5.380 5.260 5.340 93,837 -0.06(-1.11%)
Oct 12, 2023 5.280 5.411 5.280 5.400 140,877 +0.12(+2.27%)
Oct 11, 2023 5.420 5.430 5.275 5.280 107,723 -0.14(-2.58%)
Oct 10, 2023 5.340 5.480 5.340 5.420 170,308 +0.07(+1.31%)
Oct 09, 2023 5.480 5.480 5.250 5.350 159,248 -0.11(-2.01%)
Oct 06, 2023 5.300 5.520 5.210 5.460 83,151 +0.11(+2.06%)
Oct 05, 2023 5.500 5.545 5.300 5.350 185,527 -0.13(-2.37%)
Oct 04, 2023 5.500 5.550 5.370 5.480 111,762 -0.02(-0.36%)
Oct 03, 2023 5.500 5.515 5.390 5.500 123,179 -0.04(-0.72%)
Oct 02, 2023 5.480 5.590 5.460 5.540 109,703 +0.04(+0.73%)
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%)
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.