Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.750 4.955 4.690 4.920 134,647 +0.28(+6.03%)
Jul 28, 2023 4.770 4.770 4.580 4.640 73,541 +0.02(+0.43%)
Jul 27, 2023 4.760 5.260 4.600 4.620 120,223 -0.08(-1.70%)
Jul 26, 2023 4.580 4.720 4.570 4.700 80,132 +0.20(+4.44%)
Jul 25, 2023 4.630 4.700 4.500 4.500 67,731 -0.11(-2.39%)
Jul 24, 2023 4.500 4.680 4.500 4.610 116,808 +0.26(+5.98%)
Jul 21, 2023 4.470 4.470 4.270 4.350 88,005 -0.10(-2.25%)
Jul 20, 2023 4.880 4.955 4.420 4.450 137,557 -0.44(-9.00%)
Jul 19, 2023 4.690 5.080 4.690 4.890 222,489 +0.20(+4.26%)
Jul 18, 2023 4.470 4.870 4.470 4.690 120,967 +0.20(+4.45%)
Jul 17, 2023 4.330 4.560 4.210 4.490 159,172 +0.17(+3.94%)
Jul 14, 2023 4.430 4.430 4.140 4.320 143,745 -0.13(-2.92%)
Jul 13, 2023 4.480 4.600 4.290 4.450 147,969 +0.00(+0.00%)
Jul 12, 2023 4.380 4.530 4.250 4.450 255,337 +0.18(+4.22%)
Jul 11, 2023 3.950 4.300 3.950 4.270 249,124 +0.32(+8.10%)
Jul 10, 2023 3.790 3.970 3.770 3.950 104,112 +0.16(+4.22%)
Jul 07, 2023 3.740 3.920 3.740 3.790 79,476 +0.03(+0.80%)
Jul 06, 2023 3.730 3.830 3.660 3.760 168,603 -0.05(-1.31%)
Jul 05, 2023 3.790 3.910 3.740 3.810 133,033 +0.04(+1.06%)
Jul 03, 2023 3.710 3.830 3.705 3.770 45,242 +0.07(+1.89%)
Jun 30, 2023 3.830 3.855 3.671 3.700 112,562 -0.05(-1.33%)
Jun 29, 2023 3.740 3.820 3.600 3.750 258,299 +0.05(+1.35%)
Jun 28, 2023 3.980 4.030 3.700 3.700 142,933 -0.28(-7.04%)
Jun 27, 2023 3.980 4.069 3.905 3.980 129,034 +0.00(+0.00%)
Jun 26, 2023 3.980 4.180 3.920 3.980 154,885 +0.02(+0.51%)
Jun 23, 2023 3.840 4.240 3.840 3.960 1,894,305 +0.03(+0.76%)
Jun 22, 2023 3.970 3.970 3.760 3.930 165,201 -0.04(-1.01%)
Jun 21, 2023 3.960 4.030 3.860 3.970 186,309 +0.01(+0.25%)
Jun 20, 2023 4.040 4.080 3.830 3.960 242,013 -0.11(-2.70%)
Jun 16, 2023 4.230 4.270 3.979 4.070 372,693 -0.15(-3.55%)
Jun 15, 2023 4.170 4.260 4.130 4.220 168,443 +0.02(+0.48%)
Jun 14, 2023 4.470 4.580 4.180 4.200 208,478 -0.21(-4.76%)
Jun 13, 2023 4.370 4.680 4.370 4.410 162,090 +0.01(+0.23%)
Jun 12, 2023 4.300 4.490 4.220 4.400 161,350 +0.13(+3.04%)
Jun 09, 2023 4.470 4.545 4.160 4.270 194,762 -0.23(-5.11%)
Jun 08, 2023 4.850 4.860 4.496 4.500 158,733 -0.40(-8.16%)
Jun 07, 2023 4.520 4.930 4.429 4.900 228,899 +0.46(+10.36%)
Jun 06, 2023 4.100 4.470 4.100 4.440 210,785 +0.31(+7.51%)
Jun 05, 2023 4.380 4.520 4.130 4.130 213,595 -0.32(-7.19%)
Jun 02, 2023 4.230 4.480 3.960 4.450 342,898 +0.32(+7.75%)
Jun 01, 2023 3.900 4.240 3.070 4.130 1,012,684 +0.07(+1.72%)
May 31, 2023 4.470 4.470 4.030 4.060 414,154 -0.45(-9.98%)
May 30, 2023 4.210 4.530 4.195 4.510 184,376 +0.32(+7.64%)
May 26, 2023 3.970 4.240 3.919 4.190 157,072 +0.26(+6.62%)
May 25, 2023 4.330 4.330 3.900 3.930 280,660 -0.39(-9.03%)
May 24, 2023 4.350 4.497 4.240 4.320 103,443 -0.03(-0.69%)
May 23, 2023 4.240 4.450 4.230 4.350 164,065 +0.08(+1.87%)
May 22, 2023 4.290 4.410 4.200 4.270 147,507 -0.02(-0.47%)
May 19, 2023 4.540 4.540 4.280 4.290 111,358 -0.19(-4.24%)
May 18, 2023 4.300 4.550 4.280 4.480 133,890 +0.19(+4.43%)
May 17, 2023 4.010 4.320 4.010 4.290 227,398 +0.29(+7.25%)
May 16, 2023 4.250 4.250 4.000 4.000 184,309 -0.33(-7.62%)
May 15, 2023 4.300 4.345 4.170 4.330 170,538 +0.04(+0.93%)
May 12, 2023 4.600 4.680 4.270 4.290 136,775 -0.35(-7.54%)
May 11, 2023 4.620 4.890 4.515 4.640 99,234 +0.02(+0.43%)
May 10, 2023 4.980 4.980 4.560 4.620 128,230 -0.24(-4.94%)
May 09, 2023 4.680 4.900 4.665 4.860 100,106 +0.12(+2.53%)
May 08, 2023 4.770 4.860 4.728 4.740 128,247 +0.03(+0.64%)
May 05, 2023 4.420 4.820 4.420 4.710 134,779 +0.37(+8.53%)
May 04, 2023 4.390 4.600 4.289 4.340 206,608 -0.12(-2.69%)
May 03, 2023 4.500 4.650 4.285 4.460 277,189 -0.02(-0.45%)
May 02, 2023 4.330 4.530 3.900 4.480 643,799 +0.10(+2.28%)
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.