Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.640 5.750 5.280 5.420 25,005 -0.05(-0.91%)
May 30, 2023 5.400 5.650 5.330 5.470 10,509 +0.09(+1.67%)
May 26, 2023 5.420 5.480 5.180 5.380 21,589 +0.08(+1.51%)
May 25, 2023 5.470 5.485 5.251 5.300 21,615 +0.01(+0.19%)
May 24, 2023 5.280 5.490 5.200 5.290 30,446 -0.10(-1.95%)
May 23, 2023 4.750 5.395 4.550 5.395 57,578 +0.66(+14.06%)
May 22, 2023 4.520 4.860 4.490 4.730 190,064 +0.19(+4.07%)
May 19, 2023 4.700 4.708 4.520 4.545 17,881 -0.19(-3.91%)
May 18, 2023 4.770 4.810 4.600 4.730 8,222 +0.03(+0.64%)
May 17, 2023 4.710 4.793 4.580 4.700 19,619 +0.06(+1.29%)
May 16, 2023 4.760 4.880 4.630 4.640 15,098 -0.06(-1.17%)
May 15, 2023 4.810 4.910 4.610 4.695 8,534 -0.14(-3.00%)
May 12, 2023 4.700 4.850 4.615 4.840 17,924 +0.21(+4.54%)
May 11, 2023 4.540 4.980 4.500 4.630 46,249 -0.08(-1.70%)
May 10, 2023 5.500 5.500 4.467 4.710 94,920 -0.11(-2.28%)
May 09, 2023 5.230 5.390 4.670 4.820 66,325 -0.33(-6.41%)
May 08, 2023 5.080 5.450 4.780 5.150 126,410 +0.12(+2.39%)
May 05, 2023 5.160 5.290 5.010 5.030 56,557 -0.12(-2.33%)
May 04, 2023 5.450 5.470 5.010 5.150 21,676 -0.25(-4.63%)
May 03, 2023 5.640 5.870 5.400 5.400 19,909 -0.24(-4.26%)
May 02, 2023 5.620 6.110 5.620 5.640 27,711 +0.09(+1.62%)
May 01, 2023 5.820 5.986 5.550 5.550 8,384 -0.05(-0.89%)
Apr 28, 2023 5.600 6.150 5.570 5.600 17,978 +0.04(+0.72%)
Apr 27, 2023 5.690 5.690 5.510 5.560 2,274 +0.03(+0.54%)
Apr 26, 2023 5.600 5.659 5.530 5.530 7,980 +0.00(+0.00%)
Apr 25, 2023 5.610 5.840 5.530 5.530 13,940 -0.03(-0.54%)
Apr 24, 2023 5.700 5.700 5.550 5.560 14,265 -0.05(-0.89%)
Apr 21, 2023 5.850 5.940 5.610 5.610 12,851 -0.24(-4.10%)
Apr 20, 2023 5.900 6.100 5.810 5.850 13,633 -0.08(-1.35%)
Apr 19, 2023 5.700 6.190 5.700 5.930 7,572 +0.09(+1.54%)
Apr 18, 2023 6.150 6.297 5.840 5.840 17,239 -0.14(-2.34%)
Apr 17, 2023 6.250 6.270 5.970 5.980 15,736 -0.11(-1.81%)
Apr 14, 2023 6.100 6.345 6.010 6.090 8,459 -0.31(-4.84%)
Apr 13, 2023 5.760 6.410 5.507 6.400 24,528 +0.61(+10.62%)
Apr 12, 2023 6.090 6.340 5.750 5.786 25,771 -0.23(-3.89%)
Apr 11, 2023 5.610 6.040 5.410 6.020 17,279 +0.47(+8.47%)
Apr 10, 2023 5.830 6.188 5.480 5.550 32,661 -0.27(-4.64%)
Apr 06, 2023 5.630 5.830 5.310 5.820 20,950 +0.15(+2.65%)
Apr 05, 2023 5.700 5.870 5.300 5.670 47,411 -0.22(-3.74%)
Apr 04, 2023 5.880 6.180 5.880 5.890 24,555 -0.16(-2.64%)
Apr 03, 2023 6.060 6.150 5.950 6.050 12,907 -0.01(-0.17%)
Mar 31, 2023 6.180 6.390 5.880 6.060 18,726 +0.06(+1.00%)
Mar 30, 2023 5.860 6.110 5.860 6.000 11,332 +0.15(+2.56%)
Mar 29, 2023 5.650 5.990 5.650 5.850 44,159 +0.14(+2.45%)
Mar 28, 2023 6.010 6.099 5.570 5.710 75,484 -0.28(-4.67%)
Mar 27, 2023 6.190 6.220 5.870 5.990 51,927 -0.06(-0.99%)
Mar 24, 2023 6.550 6.550 6.030 6.050 6,779 -0.61(-9.16%)
Mar 23, 2023 6.280 6.800 6.050 6.660 36,508 +0.30(+4.72%)
Mar 22, 2023 6.490 6.700 6.140 6.360 54,798 -0.09(-1.40%)
Mar 21, 2023 6.480 6.670 6.150 6.450 39,157 +0.10(+1.57%)
Mar 20, 2023 6.580 6.920 6.150 6.350 36,228 -0.25(-3.79%)
Mar 17, 2023 6.630 7.380 6.510 6.600 43,849 -0.43(-6.12%)
Mar 16, 2023 6.580 7.070 6.460 7.030 41,011 +0.29(+4.30%)
Mar 15, 2023 6.640 6.970 6.580 6.740 48,335 -0.16(-2.32%)
Mar 14, 2023 6.920 7.140 6.900 6.900 33,866 -0.20(-2.82%)
Mar 13, 2023 6.830 7.220 6.599 7.100 41,518 +0.16(+2.31%)
Mar 10, 2023 7.310 7.310 6.840 6.940 25,379 -0.37(-5.06%)
Mar 09, 2023 7.520 7.520 7.210 7.310 18,423 -0.19(-2.53%)
Mar 08, 2023 7.600 7.830 7.460 7.500 11,931 -0.11(-1.45%)
Mar 07, 2023 7.520 7.890 7.240 7.610 48,557 -0.30(-3.79%)
Mar 06, 2023 7.810 8.149 7.790 7.910 54,301 -0.39(-4.70%)
Mar 03, 2023 7.820 8.500 7.820 8.300 39,519 +0.30(+3.75%)
Mar 02, 2023 8.000 8.200 8.000 8.000 26,368 -0.25(-3.03%)
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.