Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.000 5.090 5.000 5.060 98,029 -0.01(-0.10%)
Aug 30, 2023 5.030 5.100 5.030 5.065 100,280 -0.01(-0.30%)
Aug 29, 2023 5.180 5.180 5.000 5.080 168,928 -0.15(-2.87%)
Aug 28, 2023 5.110 5.260 5.110 5.230 133,147 +0.09(+1.75%)
Aug 25, 2023 5.140 5.160 5.085 5.140 179,853 +0.02(+0.39%)
Aug 24, 2023 5.080 5.140 5.000 5.120 62,946 -0.01(-0.19%)
Aug 23, 2023 5.110 5.150 5.054 5.130 45,022 +0.02(+0.39%)
Aug 22, 2023 4.950 5.120 4.950 5.110 95,947 +0.05(+0.99%)
Aug 21, 2023 4.980 5.090 4.980 5.060 83,466 +0.04(+0.80%)
Aug 18, 2023 4.980 5.060 4.940 5.020 234,275 +0.03(+0.60%)
Aug 17, 2023 4.990 5.050 4.960 4.990 305,091 +0.01(+0.20%)
Aug 16, 2023 5.020 5.080 4.980 4.980 197,060 -0.08(-1.58%)
Aug 15, 2023 5.090 5.120 5.045 5.060 230,702 -0.05(-0.98%)
Aug 14, 2023 5.110 5.170 5.080 5.110 359,081 +0.00(+0.00%)
Aug 11, 2023 5.100 5.160 5.080 5.110 270,237 -0.05(-0.97%)
Aug 10, 2023 5.070 5.170 5.003 5.160 646,784 +0.13(+2.58%)
Aug 09, 2023 4.750 5.090 4.730 5.030 6,050,580 +2.24(+80.29%)
Aug 08, 2023 2.777 2.909 2.700 2.790 9,404 +0.03(+1.09%)
Aug 07, 2023 3.000 3.030 2.760 2.760 11,405 -0.27(-8.91%)
Aug 04, 2023 2.770 3.105 2.760 3.030 24,854 +0.27(+9.78%)
Aug 03, 2023 2.790 2.820 2.706 2.760 7,002 -0.03(-1.08%)
Aug 02, 2023 3.070 3.070 2.760 2.790 19,209 -0.30(-9.71%)
Aug 01, 2023 2.910 3.100 2.910 3.090 3,266 +0.09(+3.00%)
Jul 31, 2023 3.030 3.110 2.910 3.000 10,858 +0.04(+1.35%)
Jul 28, 2023 2.930 2.960 2.705 2.960 42,565 +0.14(+4.96%)
Jul 27, 2023 2.930 3.000 2.820 2.820 39,424 -0.13(-4.41%)
Jul 26, 2023 2.960 2.995 2.810 2.950 53,729 +0.02(+0.68%)
Jul 25, 2023 3.060 3.070 2.910 2.930 14,136 -0.15(-4.87%)
Jul 24, 2023 3.100 3.255 2.970 3.080 6,480 +0.04(+1.32%)
Jul 21, 2023 2.940 3.160 2.940 3.040 22,049 +0.13(+4.47%)
Jul 20, 2023 3.010 3.150 2.880 2.910 24,826 -0.09(-3.00%)
Jul 19, 2023 3.200 3.290 3.000 3.000 38,999 -0.22(-6.83%)
Jul 18, 2023 3.320 3.351 3.110 3.220 15,003 -0.13(-3.88%)
Jul 17, 2023 3.160 3.390 3.100 3.350 29,317 +0.20(+6.35%)
Jul 14, 2023 3.290 3.374 3.110 3.150 9,939 -0.07(-2.17%)
Jul 13, 2023 3.240 3.400 3.170 3.220 21,509 +0.01(+0.31%)
Jul 12, 2023 3.220 3.370 3.150 3.210 79,862 -0.02(-0.47%)
Jul 11, 2023 3.400 3.400 3.125 3.225 49,837 -0.19(-5.43%)
Jul 10, 2023 3.500 3.575 3.260 3.410 57,881 -0.09(-2.57%)
Jul 07, 2023 3.530 3.700 3.450 3.500 48,282 -0.07(-1.96%)
Jul 06, 2023 3.520 3.610 3.410 3.570 10,576 +0.09(+2.59%)
Jul 05, 2023 3.580 3.850 3.410 3.480 54,523 -0.28(-7.45%)
Jul 03, 2023 3.890 4.170 3.700 3.760 34,512 -0.09(-2.34%)
Jun 30, 2023 3.900 4.080 3.770 3.850 22,331 -0.19(-4.58%)
Jun 29, 2023 4.000 4.165 3.914 4.035 38,247 +0.14(+3.46%)
Jun 28, 2023 4.000 4.240 3.770 3.900 43,851 -0.37(-8.67%)
Jun 27, 2023 4.160 4.290 4.050 4.270 18,741 +0.27(+6.75%)
Jun 26, 2023 3.990 4.270 3.953 4.000 20,366 +0.02(+0.50%)
Jun 23, 2023 3.930 4.064 3.920 3.980 19,003 -0.02(-0.50%)
Jun 22, 2023 4.090 4.480 3.950 4.000 20,816 -0.04(-0.99%)
Jun 21, 2023 3.940 4.210 3.940 4.040 15,229 +0.04(+1.00%)
Jun 20, 2023 4.390 4.390 3.790 4.000 32,796 -0.25(-5.88%)
Jun 16, 2023 4.380 4.440 4.200 4.250 26,274 -0.11(-2.52%)
Jun 15, 2023 4.660 4.660 4.360 4.360 19,854 -0.18(-3.96%)
Jun 14, 2023 4.850 4.850 4.540 4.540 29,228 -0.24(-5.02%)
Jun 13, 2023 4.840 4.850 4.630 4.780 21,093 -0.03(-0.62%)
Jun 12, 2023 4.510 4.900 4.485 4.810 69,594 +0.40(+9.07%)
Jun 09, 2023 4.578 4.578 4.290 4.410 9,371 +0.03(+0.68%)
Jun 08, 2023 4.370 4.525 4.367 4.380 17,141 -0.01(-0.23%)
Jun 07, 2023 4.400 4.400 4.270 4.390 6,492 +0.02(+0.57%)
Jun 06, 2023 4.180 4.433 4.180 4.365 11,788 +0.21(+4.93%)
Jun 05, 2023 4.230 4.450 4.100 4.160 12,348 -0.03(-0.72%)
Jun 02, 2023 4.320 4.380 4.020 4.190 26,026 -0.01(-0.24%)
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.