Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.430 6.430 6.030 6.250 39,796 -0.04(-0.64%)
Jul 28, 2023 6.440 6.440 5.960 6.290 109,349 +0.31(+5.18%)
Jul 27, 2023 6.270 6.370 5.867 5.980 42,357 -0.42(-6.56%)
Jul 26, 2023 6.260 6.600 6.140 6.400 121,573 +0.03(+0.47%)
Jul 25, 2023 5.950 6.490 5.760 6.370 173,314 +0.25(+4.08%)
Jul 24, 2023 6.420 6.506 6.010 6.120 63,714 -0.45(-6.85%)
Jul 21, 2023 7.240 7.240 6.370 6.570 112,372 -0.09(-1.35%)
Jul 20, 2023 6.690 6.880 6.500 6.660 177,790 -0.17(-2.49%)
Jul 19, 2023 6.650 6.970 6.480 6.830 223,374 -0.14(-2.01%)
Jul 18, 2023 7.160 7.400 6.500 6.970 231,874 -0.47(-6.32%)
Jul 17, 2023 7.800 7.960 6.850 7.440 314,026 -0.53(-6.65%)
Jul 14, 2023 7.370 9.350 7.370 7.970 846,506 +0.19(+2.44%)
Jul 13, 2023 8.690 9.000 7.260 7.780 919,981 -1.90(-19.63%)
Jul 12, 2023 8.670 10.50 8.000 9.680 8,887,075 +2.10(+27.70%)
Jul 11, 2023 4.400 9.880 4.200 7.580 46,399,488 +3.67(+93.86%)
Jul 10, 2023 3.660 4.030 3.620 3.910 73,825 +0.29(+8.01%)
Jul 07, 2023 3.580 3.881 3.580 3.620 47,264 +0.01(+0.28%)
Jul 06, 2023 3.920 3.920 3.560 3.610 47,042 -0.35(-8.84%)
Jul 05, 2023 3.950 3.990 3.760 3.960 25,026 +0.00(+0.00%)
Jul 03, 2023 3.970 4.050 3.850 3.960 19,859 +0.07(+1.80%)
Jun 30, 2023 3.980 4.070 3.880 3.890 67,024 -0.09(-2.26%)
Jun 29, 2023 4.000 4.135 3.910 3.980 25,519 +0.02(+0.51%)
Jun 28, 2023 4.020 4.060 3.900 3.960 47,785 -0.10(-2.46%)
Jun 27, 2023 3.870 4.170 3.761 4.060 128,840 +0.10(+2.53%)
Jun 26, 2023 4.230 4.230 3.860 3.960 32,273 -0.07(-1.74%)
Jun 23, 2023 4.080 4.230 3.990 4.030 49,551 -0.12(-2.89%)
Jun 22, 2023 4.440 4.558 4.010 4.150 61,753 -0.28(-6.32%)
Jun 21, 2023 5.030 5.075 4.340 4.430 138,036 -0.53(-10.69%)
Jun 20, 2023 5.340 5.546 4.790 4.960 43,371 -0.63(-11.27%)
Jun 16, 2023 6.310 6.350 5.303 5.590 57,953 -0.77(-12.11%)
Jun 15, 2023 7.170 7.578 6.373 6.360 127,824 -0.62(-8.88%)
Jun 14, 2023 5.600 7.000 5.270 6.980 225,296 +1.38(+24.64%)
Jun 13, 2023 5.910 6.090 5.570 5.600 19,591 -0.17(-2.95%)
Jun 12, 2023 5.850 6.064 5.715 5.770 17,645 -0.07(-1.20%)
Jun 09, 2023 6.130 6.350 5.710 5.840 54,361 -0.29(-4.73%)
Jun 08, 2023 6.930 6.930 5.970 6.130 86,216 -0.90(-12.80%)
Jun 07, 2023 6.800 7.100 6.760 7.030 24,244 +0.11(+1.59%)
Jun 06, 2023 6.860 7.110 6.679 6.920 116,036 +0.22(+3.28%)
Jun 05, 2023 6.900 7.080 6.610 6.700 15,475 -0.27(-3.87%)
Jun 02, 2023 7.090 7.090 6.610 6.970 18,367 -0.03(-0.43%)
Jun 01, 2023 6.610 7.070 6.610 7.000 24,255 +0.27(+4.01%)
May 31, 2023 6.980 7.078 6.550 6.730 21,620 -0.32(-4.54%)
May 30, 2023 6.900 7.670 6.800 7.050 122,547 -0.18(-2.49%)
May 26, 2023 7.520 7.720 7.060 7.230 71,334 -0.47(-6.10%)
May 25, 2023 7.690 8.250 7.550 7.700 175,619 +0.10(+1.32%)
May 24, 2023 8.290 8.690 7.600 7.600 117,992 -0.99(-11.53%)
May 23, 2023 8.350 8.890 8.300 8.590 26,319 -0.16(-1.83%)
May 22, 2023 8.950 9.300 8.100 8.750 40,293 -0.14(-1.57%)
May 19, 2023 9.180 9.570 8.560 8.890 41,124 -0.08(-0.89%)
May 18, 2023 9.140 9.570 8.280 8.970 117,316 -0.22(-2.39%)
May 17, 2023 8.140 9.800 7.710 9.190 867,195 +0.87(+10.46%)
May 16, 2023 7.940 9.000 6.320 8.320 2,875,502 -2.58(-23.67%)
May 15, 2023 3.540 10.90 3.540 10.90 10,802,308 +7.34(+206.18%)
May 12, 2023 4.040 4.150 3.510 3.560 23,074 -0.52(-12.75%)
May 11, 2023 4.250 4.452 4.010 4.080 8,568 -0.19(-4.45%)
May 10, 2023 4.650 4.950 4.200 4.270 13,516 -0.29(-6.36%)
May 09, 2023 5.040 5.140 4.422 4.560 31,405 -0.58(-11.28%)
May 08, 2023 5.090 5.333 5.000 5.140 20,263 -0.11(-2.10%)
May 05, 2023 6.320 6.320 5.000 5.250 57,492 -0.96(-15.46%)
May 04, 2023 6.220 6.440 5.870 6.210 23,782 -0.05(-0.88%)
May 03, 2023 6.110 6.380 6.110 6.265 14,546 +0.04(+0.72%)
May 02, 2023 6.870 6.870 6.000 6.220 33,206 -0.74(-10.63%)
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.