Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.960 7.180 6.870 6.970 917,238 +0.05(+0.72%)
Aug 30, 2023 6.590 7.140 6.410 6.920 1,235,787 +0.38(+5.81%)
Aug 29, 2023 6.480 6.690 6.370 6.540 1,620,017 +0.08(+1.24%)
Aug 28, 2023 6.320 6.635 6.261 6.460 844,192 +0.24(+3.86%)
Aug 25, 2023 6.090 6.630 6.050 6.220 1,506,252 +0.15(+2.47%)
Aug 24, 2023 6.260 6.280 5.860 6.070 593,806 -0.15(-2.41%)
Aug 23, 2023 6.250 6.435 6.160 6.220 786,259 -0.03(-0.48%)
Aug 22, 2023 6.300 6.470 6.080 6.250 836,432 +0.13(+2.12%)
Aug 21, 2023 5.900 6.310 5.830 6.120 681,307 +0.20(+3.38%)
Aug 18, 2023 5.610 6.230 5.600 5.920 1,064,783 +0.37(+6.67%)
Aug 17, 2023 5.330 5.600 5.330 5.550 887,642 +0.22(+4.13%)
Aug 16, 2023 5.290 5.460 5.270 5.330 1,085,566 +0.01(+0.19%)
Aug 15, 2023 5.630 5.640 5.290 5.320 1,839,329 -0.37(-6.50%)
Aug 14, 2023 6.080 6.080 5.680 5.690 853,839 -0.38(-6.26%)
Aug 11, 2023 6.110 6.174 6.015 6.070 513,027 -0.10(-1.62%)
Aug 10, 2023 6.430 6.590 6.155 6.170 777,543 -0.23(-3.59%)
Aug 09, 2023 6.430 6.475 6.290 6.400 762,333 -0.01(-0.16%)
Aug 08, 2023 6.290 6.480 6.250 6.410 1,010,354 -0.02(-0.39%)
Aug 07, 2023 6.320 6.490 6.111 6.435 1,015,892 +0.06(+1.02%)
Aug 04, 2023 6.880 6.980 6.160 6.370 2,500,086 -1.03(-13.92%)
Aug 03, 2023 7.310 7.480 7.150 7.400 1,330,373 +0.06(+0.82%)
Aug 02, 2023 7.980 8.000 7.320 7.340 897,775 -0.80(-9.83%)
Aug 01, 2023 8.100 8.165 7.780 8.140 732,596 -0.02(-0.25%)
Jul 31, 2023 7.620 8.170 7.510 8.160 794,529 +0.65(+8.66%)
Jul 28, 2023 7.460 7.530 7.340 7.510 573,740 +0.05(+0.67%)
Jul 27, 2023 7.470 7.590 7.350 7.460 618,382 +0.09(+1.22%)
Jul 26, 2023 7.430 7.535 7.280 7.370 529,393 -0.01(-0.14%)
Jul 25, 2023 7.500 7.555 7.240 7.380 540,774 -0.11(-1.47%)
Jul 24, 2023 7.420 7.620 7.230 7.490 1,399,014 +0.21(+2.88%)
Jul 21, 2023 7.390 7.390 6.880 7.280 1,033,093 -0.05(-0.68%)
Jul 20, 2023 7.770 7.778 7.180 7.330 1,399,546 -0.59(-7.45%)
Jul 19, 2023 7.800 8.040 7.690 7.920 696,042 +0.12(+1.54%)
Jul 18, 2023 8.280 8.280 7.765 7.800 718,392 -0.43(-5.22%)
Jul 17, 2023 8.150 8.550 7.810 8.230 1,273,087 +0.08(+0.98%)
Jul 14, 2023 9.700 9.700 7.400 8.150 3,694,976 -1.92(-19.07%)
Jul 13, 2023 10.19 10.47 10.00 10.07 850,812 -0.07(-0.69%)
Jul 12, 2023 10.31 10.56 10.13 10.14 304,369 +0.05(+0.50%)
Jul 11, 2023 10.35 10.46 10.05 10.09 296,409 -0.20(-1.94%)
Jul 10, 2023 10.68 10.82 10.27 10.29 261,713 -0.42(-3.92%)
Jul 07, 2023 10.60 10.99 10.60 10.71 347,361 +0.17(+1.61%)
Jul 06, 2023 10.73 10.74 10.42 10.54 263,099 -0.34(-3.13%)
Jul 05, 2023 11.12 11.14 10.82 10.88 235,007 -0.29(-2.60%)
Jul 03, 2023 10.81 11.27 10.81 11.17 174,767 +0.35(+3.23%)
Jun 30, 2023 10.85 10.88 10.68 10.82 225,219 +0.12(+1.12%)
Jun 29, 2023 10.72 11.03 10.67 10.70 231,662 -0.02(-0.19%)
Jun 28, 2023 10.40 10.76 10.33 10.72 447,531 +0.33(+3.18%)
Jun 27, 2023 10.40 10.71 10.29 10.39 309,162 +0.06(+0.58%)
Jun 26, 2023 10.10 10.69 10.10 10.33 493,058 +0.08(+0.78%)
Jun 23, 2023 10.84 10.85 9.965 10.25 2,593,209 -0.76(-6.90%)
Jun 22, 2023 11.88 11.88 10.94 11.01 452,923 -0.83(-7.01%)
Jun 21, 2023 12.13 12.21 11.82 11.84 557,910 -0.38(-3.11%)
Jun 20, 2023 12.52 12.60 12.19 12.22 679,512 -0.33(-2.63%)
Jun 16, 2023 13.18 13.18 12.52 12.55 718,193 -0.45(-3.46%)
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.