Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.440 5.690 5.430 5.630 336,947 +0.21(+3.87%)
Oct 30, 2023 5.380 5.440 5.270 5.420 357,667 +0.14(+2.65%)
Oct 27, 2023 5.340 5.510 5.220 5.280 385,630 -0.11(-2.04%)
Oct 26, 2023 5.140 5.420 5.085 5.390 492,087 +0.25(+4.86%)
Oct 25, 2023 5.380 5.380 5.070 5.140 288,877 -0.29(-5.34%)
Oct 24, 2023 5.570 5.640 5.280 5.430 407,928 -0.09(-1.63%)
Oct 23, 2023 5.520 5.630 5.350 5.520 338,016 -0.07(-1.25%)
Oct 20, 2023 5.590 5.810 5.480 5.590 573,469 +0.04(+0.72%)
Oct 19, 2023 5.200 5.655 5.200 5.550 588,593 +0.30(+5.71%)
Oct 18, 2023 5.340 5.415 5.180 5.250 402,984 -0.16(-2.96%)
Oct 17, 2023 5.400 5.540 5.310 5.410 658,832 -0.07(-1.28%)
Oct 16, 2023 5.470 5.670 5.270 5.480 955,931 +0.07(+1.29%)
Oct 13, 2023 5.420 5.490 5.310 5.410 524,655 +0.05(+0.93%)
Oct 12, 2023 5.500 5.510 5.240 5.360 383,906 -0.14(-2.55%)
Oct 11, 2023 5.770 5.800 5.380 5.500 316,302 -0.28(-4.84%)
Oct 10, 2023 5.600 5.890 5.600 5.780 303,130 +0.19(+3.40%)
Oct 09, 2023 5.530 5.630 5.480 5.590 230,061 -0.03(-0.53%)
Oct 06, 2023 5.440 5.710 5.360 5.620 511,616 +0.14(+2.55%)
Oct 05, 2023 5.690 5.720 5.250 5.480 511,273 -0.24(-4.20%)
Oct 04, 2023 5.500 5.720 5.455 5.720 481,931 +0.19(+3.44%)
Oct 03, 2023 6.180 6.225 5.510 5.530 381,495 -0.74(-11.80%)
Oct 02, 2023 6.500 6.520 6.250 6.270 521,530 -0.22(-3.39%)
Sep 29, 2023 6.620 6.620 6.490 6.490 276,569 -0.08(-1.22%)
Sep 28, 2023 6.560 6.695 6.480 6.570 345,406 -0.01(-0.15%)
Sep 27, 2023 6.690 6.815 6.500 6.580 293,302 -0.06(-0.90%)
Sep 26, 2023 6.610 6.895 6.490 6.640 343,762 -0.17(-2.50%)
Sep 25, 2023 6.860 6.920 6.770 6.810 407,779 -0.09(-1.30%)
Sep 22, 2023 6.770 6.910 6.650 6.900 450,262 +0.14(+2.07%)
Sep 21, 2023 6.900 6.990 6.725 6.760 429,679 -0.25(-3.57%)
Sep 20, 2023 7.230 7.230 7.000 7.010 365,036 -0.16(-2.23%)
Sep 19, 2023 7.520 7.599 7.155 7.170 326,036 -0.37(-4.91%)
Sep 18, 2023 7.770 7.770 7.450 7.540 333,724 -0.25(-3.21%)
Sep 15, 2023 7.740 7.905 7.480 7.790 896,198 +0.02(+0.26%)
Sep 14, 2023 7.930 8.095 7.740 7.770 388,722 -0.11(-1.40%)
Sep 13, 2023 7.870 8.055 7.750 7.880 417,842 +0.01(+0.13%)
Sep 12, 2023 7.790 8.095 7.720 7.870 372,800 +0.03(+0.38%)
Sep 11, 2023 8.200 8.295 7.800 7.840 480,754 -0.19(-2.37%)
Sep 08, 2023 8.200 8.400 7.880 8.030 626,164 -0.19(-2.31%)
Sep 07, 2023 8.540 8.630 8.130 8.220 436,608 -0.44(-5.08%)
Sep 06, 2023 8.820 8.990 8.575 8.660 472,199 -0.05(-0.57%)
Sep 05, 2023 9.170 9.290 8.601 8.710 642,703 -1.08(-11.03%)
Sep 01, 2023 9.740 9.955 9.680 9.790 376,239 +0.14(+1.45%)
Aug 31, 2023 9.950 10.22 9.590 9.650 411,052 -0.45(-4.46%)
Aug 30, 2023 10.22 10.46 10.08 10.10 509,699 -0.11(-1.08%)
Aug 29, 2023 9.780 10.33 9.780 10.21 420,954 +0.42(+4.29%)
Aug 28, 2023 9.540 10.04 9.540 9.790 843,628 +0.31(+3.27%)
Aug 25, 2023 9.600 9.770 9.400 9.480 1,378,389 -0.11(-1.15%)
Aug 24, 2023 9.450 9.749 9.340 9.590 697,695 -0.42(-4.20%)
Aug 23, 2023 10.70 10.70 9.870 10.01 727,848 -0.74(-6.88%)
Aug 22, 2023 10.61 10.99 10.28 10.75 843,643 +0.73(+7.29%)
Aug 21, 2023 10.19 10.82 9.860 10.02 729,648 -0.23(-2.24%)
Aug 18, 2023 10.01 10.55 10.00 10.25 572,178 +0.16(+1.59%)
Aug 17, 2023 10.26 10.59 10.07 10.09 522,718 -0.12(-1.18%)
Aug 16, 2023 11.08 11.16 10.17 10.21 647,097 -0.93(-8.35%)
Aug 15, 2023 11.00 11.88 10.78 11.14 745,524 -0.57(-4.87%)
Aug 14, 2023 12.65 12.65 11.43 11.71 706,200 -1.13(-8.80%)
Aug 11, 2023 12.26 12.97 11.72 12.84 267,870 +0.59(+4.82%)
Aug 10, 2023 11.90 12.69 10.76 12.25 490,856 -0.02(-0.16%)
Aug 09, 2023 15.76 15.81 11.81 12.27 1,232,301 -4.76(-27.95%)
Aug 08, 2023 16.90 17.24 16.74 17.03 183,779 +0.07(+0.41%)
Aug 07, 2023 16.78 16.98 16.56 16.96 87,707 +0.22(+1.31%)
Aug 04, 2023 17.33 17.37 16.72 16.74 167,541 -0.62(-3.57%)
Aug 03, 2023 17.34 17.61 17.27 17.36 101,724 -0.02(-0.12%)
Aug 02, 2023 16.81 17.47 16.80 17.38 134,217 +0.35(+2.06%)
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.