Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.210 4.270 4.130 4.140 1,381,194 -0.06(-1.43%)
Jun 29, 2023 4.110 4.230 4.100 4.200 1,120,144 +0.08(+1.94%)
Jun 28, 2023 4.120 4.130 4.070 4.120 654,097 +0.00(+0.00%)
Jun 27, 2023 4.070 4.140 4.040 4.120 648,342 +0.05(+1.23%)
Jun 26, 2023 4.100 4.160 4.045 4.070 1,017,939 -0.05(-1.21%)
Jun 23, 2023 4.070 4.140 4.040 4.120 1,541,413 +0.00(+0.00%)
Jun 22, 2023 4.190 4.190 4.075 4.120 1,062,551 -0.07(-1.67%)
Jun 21, 2023 4.150 4.210 4.080 4.190 1,076,257 +0.03(+0.72%)
Jun 20, 2023 4.210 4.230 4.150 4.160 1,285,261 -0.04(-0.95%)
Jun 16, 2023 4.250 4.280 4.150 4.200 1,626,864 -0.04(-0.94%)
Jun 15, 2023 4.150 4.250 4.130 4.240 1,107,150 +0.09(+2.17%)
Jun 14, 2023 4.290 4.330 4.120 4.150 1,590,335 -0.12(-2.81%)
Jun 13, 2023 4.240 4.310 4.230 4.270 870,211 +0.04(+0.95%)
Jun 12, 2023 4.180 4.260 4.180 4.230 982,960 +0.05(+1.20%)
Jun 09, 2023 4.200 4.260 4.160 4.180 1,202,196 -0.04(-0.95%)
Jun 08, 2023 4.300 4.345 4.210 4.220 891,165 -0.09(-2.09%)
Jun 07, 2023 4.370 4.430 4.270 4.310 1,156,166 -0.06(-1.37%)
Jun 06, 2023 4.210 4.380 4.200 4.370 827,305 +0.14(+3.31%)
Jun 05, 2023 4.300 4.315 4.190 4.230 1,075,225 -0.06(-1.40%)
Jun 02, 2023 4.200 4.290 4.190 4.290 1,330,695 +0.16(+3.87%)
Jun 01, 2023 4.170 4.220 4.110 4.130 860,764 -0.07(-1.67%)
May 31, 2023 4.180 4.230 4.115 4.200 1,700,279 -0.02(-0.47%)
May 30, 2023 4.150 4.240 4.110 4.220 1,413,995 +0.11(+2.68%)
May 26, 2023 3.950 4.160 3.950 4.110 1,444,694 +0.18(+4.58%)
May 25, 2023 4.080 4.125 3.930 3.930 1,223,280 -0.19(-4.61%)
May 24, 2023 4.130 4.175 4.080 4.120 1,567,325 -0.02(-0.48%)
May 23, 2023 4.140 4.260 4.140 4.140 1,684,973 -0.04(-0.96%)
May 22, 2023 4.050 4.215 4.049 4.180 1,961,009 +0.15(+3.72%)
May 19, 2023 4.100 4.135 4.030 4.030 1,520,640 -0.04(-0.98%)
May 18, 2023 3.990 4.140 3.980 4.070 1,779,336 +0.07(+1.75%)
May 17, 2023 3.860 4.020 3.860 4.000 2,197,673 +0.17(+4.44%)
May 16, 2023 3.950 3.990 3.820 3.830 1,470,910 -0.17(-4.25%)
May 15, 2023 3.880 4.020 3.860 4.000 2,230,666 +0.12(+3.09%)
May 12, 2023 3.830 3.915 3.810 3.880 1,838,486 +0.05(+1.44%)
May 11, 2023 3.950 4.000 3.820 3.825 1,862,408 -0.18(-4.61%)
May 10, 2023 4.210 4.210 3.870 4.010 2,985,403 -0.39(-8.86%)
May 09, 2023 4.260 4.410 4.250 4.400 1,541,439 +0.11(+2.56%)
May 08, 2023 4.380 4.380 4.240 4.290 1,053,891 -0.06(-1.38%)
May 05, 2023 4.200 4.370 4.200 4.350 1,253,511 +0.19(+4.57%)
May 04, 2023 4.130 4.190 4.100 4.160 1,147,978 +0.01(+0.24%)
May 03, 2023 4.100 4.220 4.100 4.150 1,592,333 +0.05(+1.22%)
May 02, 2023 4.190 4.190 4.030 4.100 1,306,840 -0.08(-1.91%)
May 01, 2023 4.260 4.290 4.180 4.180 1,073,468 -0.10(-2.34%)
Apr 28, 2023 4.250 4.320 4.250 4.280 1,098,476 -0.01(-0.23%)
Apr 27, 2023 4.280 4.290 4.220 4.290 1,256,823 +0.04(+1.06%)
Apr 26, 2023 4.250 4.320 4.225 4.245 1,084,307 -0.00(-0.12%)
Apr 25, 2023 4.400 4.400 4.240 4.250 1,393,691 -0.19(-4.28%)
Apr 24, 2023 4.490 4.515 4.400 4.440 1,383,174 -0.07(-1.55%)
Apr 21, 2023 4.530 4.530 4.450 4.510 1,361,761 -0.02(-0.44%)
Apr 20, 2023 4.530 4.540 4.495 4.530 1,136,509 -0.04(-0.88%)
Apr 19, 2023 4.590 4.610 4.550 4.570 1,463,278 -0.04(-0.87%)
Apr 18, 2023 4.710 4.730 4.580 4.610 1,082,728 -0.11(-2.33%)
Apr 17, 2023 4.660 4.720 4.625 4.720 820,439 +0.06(+1.29%)
Apr 14, 2023 4.750 4.800 4.640 4.660 967,445 -0.11(-2.31%)
Apr 13, 2023 4.670 4.790 4.650 4.770 1,049,676 +0.16(+3.47%)
Apr 12, 2023 4.790 4.809 4.610 4.610 1,543,193 -0.15(-3.15%)
Apr 11, 2023 4.800 4.835 4.730 4.760 1,437,170 -0.04(-0.83%)
Apr 10, 2023 4.780 4.840 4.750 4.800 1,039,190 +0.00(+0.00%)
Apr 06, 2023 4.840 4.840 4.700 4.800 1,206,821 -0.04(-0.83%)
Apr 05, 2023 4.930 4.930 4.800 4.840 980,623 -0.12(-2.42%)
Apr 04, 2023 4.950 4.980 4.890 4.960 962,651 +0.01(+0.20%)
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.