Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.280 5.425 5.090 5.090 2,444,606 -0.17(-3.23%)
Aug 30, 2023 5.330 5.410 5.175 5.260 3,909,497 -0.18(-3.31%)
Aug 29, 2023 5.020 5.480 5.010 5.440 3,472,369 +0.36(+7.09%)
Aug 28, 2023 5.100 5.235 4.950 5.080 2,900,858 +0.06(+1.20%)
Aug 25, 2023 4.930 5.110 4.824 5.020 2,629,151 +0.12(+2.45%)
Aug 24, 2023 5.180 5.205 4.880 4.900 3,250,316 -0.25(-4.85%)
Aug 23, 2023 5.180 5.400 5.130 5.150 2,366,033 -0.01(-0.19%)
Aug 22, 2023 5.300 5.420 5.030 5.160 3,548,225 -0.04(-0.77%)
Aug 21, 2023 5.490 5.570 5.180 5.200 3,225,001 -0.34(-6.14%)
Aug 18, 2023 5.210 5.650 5.210 5.540 3,272,134 +0.12(+2.21%)
Aug 17, 2023 5.550 5.690 5.350 5.420 3,873,665 -0.10(-1.81%)
Aug 16, 2023 6.000 6.120 5.500 5.520 4,659,215 -0.58(-9.51%)
Aug 15, 2023 6.150 6.190 5.760 6.100 5,931,113 -0.19(-3.02%)
Aug 14, 2023 6.420 6.495 6.140 6.290 2,306,076 -0.23(-3.53%)
Aug 11, 2023 6.180 6.567 6.030 6.520 4,345,311 +0.33(+5.33%)
Aug 10, 2023 6.500 6.700 6.145 6.190 4,097,982 -0.29(-4.48%)
Aug 09, 2023 6.810 6.920 6.440 6.480 4,532,124 -0.33(-4.85%)
Aug 08, 2023 6.110 6.810 5.920 6.810 4,884,802 +0.52(+8.27%)
Aug 07, 2023 6.930 6.930 6.181 6.290 7,059,666 -0.65(-9.37%)
Aug 04, 2023 7.280 7.785 6.800 6.940 11,965,306 +0.14(+2.06%)
Aug 03, 2023 6.410 6.980 6.380 6.800 6,228,367 +0.26(+3.98%)
Aug 02, 2023 6.510 6.540 6.220 6.540 3,792,056 -0.20(-2.97%)
Aug 01, 2023 6.950 7.029 6.720 6.740 2,710,340 -0.33(-4.67%)
Jul 31, 2023 6.710 7.245 6.695 7.070 4,262,873 +0.45(+6.80%)
Jul 28, 2023 6.480 6.620 6.340 6.620 4,576,895 +0.25(+3.92%)
Jul 27, 2023 7.040 7.130 6.340 6.370 5,435,155 -0.60(-8.61%)
Jul 26, 2023 6.700 7.000 6.670 6.970 3,454,586 +0.18(+2.65%)
Jul 25, 2023 6.860 7.060 6.780 6.790 2,617,577 -0.02(-0.29%)
Jul 24, 2023 6.990 7.200 6.770 6.810 3,173,741 -0.18(-2.58%)
Jul 21, 2023 7.280 7.400 6.825 6.990 6,216,005 -0.24(-3.32%)
Jul 20, 2023 7.200 7.510 7.180 7.230 4,293,330 -0.11(-1.50%)
Jul 19, 2023 7.360 7.745 7.261 7.340 4,590,977 +0.03(+0.41%)
Jul 18, 2023 7.060 7.470 7.040 7.310 6,251,062 +0.31(+4.43%)
Jul 17, 2023 6.580 7.170 6.460 7.000 5,509,934 +0.41(+6.22%)
Jul 14, 2023 6.850 6.970 6.475 6.590 5,218,625 -0.24(-3.51%)
Jul 13, 2023 6.960 7.310 6.810 6.830 6,332,128 -0.03(-0.44%)
Jul 12, 2023 6.640 7.010 6.460 6.860 7,343,991 +0.43(+6.69%)
Jul 11, 2023 6.340 6.510 6.130 6.430 4,157,311 +0.15(+2.39%)
Jul 10, 2023 6.050 6.330 5.850 6.280 4,530,861 +0.23(+3.80%)
Jul 07, 2023 5.630 6.360 5.600 6.050 4,984,876 +0.44(+7.84%)
Jul 06, 2023 5.730 5.730 5.250 5.610 6,703,350 -0.23(-3.94%)
Jul 05, 2023 5.790 5.930 5.615 5.840 3,155,727 +0.01(+0.17%)
Jul 03, 2023 5.820 6.210 5.795 5.830 3,699,162 +0.11(+1.92%)
Jun 30, 2023 5.660 5.870 5.535 5.720 5,049,205 +0.06(+1.06%)
Jun 29, 2023 5.380 5.970 5.360 5.660 9,092,349 +0.34(+6.39%)
Jun 28, 2023 5.120 5.350 5.085 5.320 3,639,190 +0.15(+2.90%)
Jun 27, 2023 5.120 5.210 4.950 5.170 3,734,271 +0.15(+2.99%)
Jun 26, 2023 5.090 5.260 4.980 5.020 4,489,706 -0.11(-2.14%)
Jun 23, 2023 5.320 5.370 5.120 5.130 10,559,151 -0.40(-7.23%)
Jun 22, 2023 5.700 5.760 5.470 5.530 4,873,589 -0.23(-3.99%)
Jun 21, 2023 5.800 5.820 5.640 5.760 4,566,806 -0.02(-0.35%)
Jun 20, 2023 5.890 5.950 5.660 5.780 5,574,786 -0.17(-2.86%)
Jun 16, 2023 6.400 6.460 5.864 5.950 7,945,640 -0.36(-5.71%)
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.