Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.410 5.580 5.290 5.300 111,387 -0.14(-2.57%)
Oct 30, 2023 5.660 5.830 5.420 5.440 65,808 -0.28(-4.90%)
Oct 27, 2023 5.720 5.910 5.590 5.720 104,982 +0.00(+0.00%)
Oct 26, 2023 5.460 5.750 5.420 5.720 143,029 +0.26(+4.76%)
Oct 25, 2023 5.300 5.510 5.250 5.460 61,955 +0.07(+1.30%)
Oct 24, 2023 5.180 5.390 5.180 5.390 27,636 +0.22(+4.26%)
Oct 23, 2023 5.180 5.360 5.140 5.170 39,766 -0.03(-0.58%)
Oct 20, 2023 5.320 5.450 5.120 5.200 83,897 -0.25(-4.59%)
Oct 19, 2023 5.730 5.730 5.400 5.450 137,336 -0.35(-6.03%)
Oct 18, 2023 5.750 5.950 5.470 5.800 155,061 +0.06(+1.05%)
Oct 17, 2023 5.340 5.750 5.240 5.740 126,591 +0.40(+7.49%)
Oct 16, 2023 4.920 5.450 4.860 5.340 165,896 +0.47(+9.65%)
Oct 13, 2023 4.590 5.120 4.570 4.870 189,904 +0.97(+24.87%)
Oct 12, 2023 4.050 4.050 3.820 3.900 59,842 -0.15(-3.70%)
Oct 11, 2023 4.320 4.320 4.030 4.050 32,559 -0.24(-5.59%)
Oct 10, 2023 4.080 4.290 4.070 4.290 82,547 +0.13(+3.12%)
Oct 06, 2023 4.160 0 -0.26(-5.88%)
Oct 05, 2023 4.520 4.580 4.390 4.420 73,146 -0.11(-2.43%)
Oct 04, 2023 4.360 4.590 4.220 4.530 78,058 +0.15(+3.42%)
Oct 03, 2023 4.600 4.600 4.300 4.380 72,491 -0.30(-6.41%)
Oct 02, 2023 4.870 4.870 4.520 4.680 47,629 +0.12(+2.63%)
Sep 29, 2023 4.560 4.610 4.550 4.560 53,099 +0.04(+0.88%)
Sep 28, 2023 4.650 4.650 4.490 4.520 50,926 -0.14(-3.00%)
Sep 27, 2023 4.690 4.770 4.580 4.660 36,418 -0.01(-0.21%)
Sep 26, 2023 4.700 4.840 4.650 4.670 45,711 -0.07(-1.48%)
Sep 25, 2023 4.790 4.770 4.720 4.740 36,183 -0.08(-1.66%)
Sep 22, 2023 4.910 4.980 4.780 4.820 79,389 -0.13(-2.63%)
Sep 21, 2023 4.880 4.960 4.770 4.950 40,164 +0.10(+2.06%)
Sep 20, 2023 4.900 4.970 4.840 4.850 55,522 -0.06(-1.22%)
Sep 19, 2023 5.100 5.100 4.890 4.910 49,081 -0.14(-2.77%)
Sep 18, 2023 5.280 5.280 4.980 5.050 37,774 -0.23(-4.36%)
Sep 15, 2023 5.310 5.440 5.270 5.280 41,072 -0.05(-0.94%)
Sep 14, 2023 5.100 5.390 5.100 5.330 54,559 +0.28(+5.54%)
Sep 13, 2023 5.010 5.060 4.920 5.050 66,558 +0.06(+1.20%)
Sep 12, 2023 5.130 5.180 4.970 4.990 61,829 -0.17(-3.29%)
Sep 11, 2023 5.210 5.300 5.100 5.160 51,640 -0.03(-0.58%)
Sep 08, 2023 5.230 5.250 5.090 5.190 70,993 -0.06(-1.14%)
Sep 07, 2023 5.260 5.260 5.140 5.250 71,902 -0.08(-1.50%)
Sep 06, 2023 5.520 5.520 5.270 5.330 93,257 -0.19(-3.44%)
Sep 05, 2023 5.760 5.760 5.510 5.520 92,241 -0.26(-4.50%)
Sep 01, 2023 5.780 0 -0.17(-2.86%)
Aug 31, 2023 6.020 6.130 5.940 5.950 71,806 -0.08(-1.33%)
Aug 30, 2023 5.880 6.200 5.860 6.030 84,928 +0.19(+3.25%)
Aug 29, 2023 5.770 5.880 5.720 5.840 161,251 +0.06(+1.04%)
Aug 28, 2023 5.660 5.910 5.660 5.780 86,530 +0.08(+1.40%)
Aug 25, 2023 5.890 5.940 5.630 5.700 156,791 -0.18(-3.06%)
Aug 24, 2023 5.940 5.980 5.790 5.880 34,736 -0.11(-1.84%)
Aug 23, 2023 5.950 6.020 5.860 5.990 36,811 +0.04(+0.67%)
Aug 22, 2023 5.940 6.000 5.830 5.950 61,000 +0.00(+0.00%)
Aug 21, 2023 6.060 6.060 5.910 5.950 51,510 -0.19(-3.09%)
Aug 18, 2023 5.970 6.210 5.950 6.140 107,247 +0.09(+1.49%)
Aug 17, 2023 5.920 6.060 5.750 6.050 87,207 +0.19(+3.24%)
Aug 16, 2023 6.130 6.240 5.850 5.860 65,514 -0.29(-4.72%)
Aug 15, 2023 6.250 6.270 6.020 6.150 243,076 -0.19(-3.00%)
Aug 14, 2023 6.540 6.680 6.310 6.340 84,263 -0.20(-3.06%)
Aug 11, 2023 6.160 6.640 5.850 6.540 410,789 +0.51(+8.46%)
Aug 10, 2023 5.770 6.480 5.610 6.030 434,205 -1.89(-23.86%)
Aug 09, 2023 8.100 8.130 7.830 7.920 115,229 -0.16(-1.98%)
Aug 08, 2023 8.280 8.280 7.870 8.080 69,674 -0.30(-3.58%)
Aug 04, 2023 8.380 0 +0.12(+1.45%)
Aug 03, 2023 8.310 8.450 8.230 8.260 53,497 -0.02(-0.24%)
Aug 02, 2023 8.450 8.450 8.250 8.280 67,327 -0.27(-3.16%)
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.