Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.550 3.550 3.270 3.490 27,101 -0.04(-1.13%)
Oct 30, 2023 3.620 3.640 3.450 3.530 20,552 -0.07(-1.94%)
Oct 27, 2023 3.860 3.920 3.270 3.600 96,878 -0.27(-6.98%)
Oct 26, 2023 3.930 4.020 3.820 3.870 16,962 -0.17(-4.21%)
Oct 25, 2023 4.100 4.150 3.900 4.040 25,684 -0.16(-3.72%)
Oct 24, 2023 3.905 4.240 3.905 4.196 36,457 +0.33(+8.54%)
Oct 23, 2023 3.940 3.940 3.740 3.866 22,037 -0.06(-1.61%)
Oct 20, 2023 4.040 4.070 3.750 3.929 38,393 -0.05(-1.27%)
Oct 19, 2023 3.850 4.354 3.820 3.980 255,167 +0.30(+8.15%)
Oct 18, 2023 3.610 3.770 3.560 3.680 26,928 +0.02(+0.63%)
Oct 17, 2023 3.640 3.657 3.645 3.657 1,682 +0.01(+0.19%)
Oct 16, 2023 3.635 3.715 3.603 3.650 7,486 +0.04(+1.11%)
Oct 13, 2023 3.670 3.670 3.571 3.610 15,024 -0.08(-2.17%)
Oct 12, 2023 3.740 3.750 3.690 3.690 6,808 -0.11(-2.89%)
Oct 11, 2023 3.800 3.830 3.740 3.800 5,511 -0.02(-0.52%)
Oct 10, 2023 3.750 3.833 3.730 3.820 18,752 -0.01(-0.26%)
Oct 09, 2023 3.830 3.830 3.724 3.830 5,069 +0.00(+0.00%)
Oct 06, 2023 3.690 3.900 3.650 3.830 25,039 +0.13(+3.51%)
Oct 05, 2023 3.694 3.800 3.676 3.700 11,285 -0.03(-0.80%)
Oct 04, 2023 3.720 3.730 3.630 3.730 12,025 -0.02(-0.53%)
Oct 03, 2023 3.800 3.800 3.639 3.750 9,110 -0.05(-1.32%)
Oct 02, 2023 3.850 3.870 3.760 3.800 13,044 -0.06(-1.55%)
Sep 29, 2023 3.830 3.870 3.740 3.860 10,068 +0.05(+1.31%)
Sep 28, 2023 3.700 3.870 3.500 3.810 46,695 +0.18(+4.96%)
Sep 27, 2023 3.650 3.770 3.620 3.630 20,365 -0.08(-2.02%)
Sep 26, 2023 3.750 3.810 3.670 3.705 74,105 -0.13(-3.52%)
Sep 25, 2023 3.980 3.860 3.840 3.840 23,746 -0.14(-3.52%)
Sep 22, 2023 3.930 4.059 3.800 3.980 30,457 +0.03(+0.76%)
Sep 21, 2023 3.880 4.070 3.780 3.950 60,264 +0.09(+2.33%)
Sep 20, 2023 3.980 4.600 3.640 3.860 300,198 -0.48(-11.06%)
Sep 19, 2023 4.500 4.570 4.300 4.340 20,731 -0.23(-5.03%)
Sep 18, 2023 4.400 4.645 4.300 4.570 10,408 +0.08(+1.76%)
Sep 15, 2023 4.515 4.920 4.310 4.491 7,444 -0.14(-3.00%)
Sep 14, 2023 4.700 4.935 4.510 4.630 18,774 +0.00(+0.04%)
Sep 13, 2023 4.620 4.932 4.605 4.628 7,532 -0.07(-1.53%)
Sep 12, 2023 4.700 5.299 4.610 4.700 28,628 +0.06(+1.29%)
Sep 11, 2023 4.734 5.040 4.512 4.640 26,018 -0.04(-0.88%)
Sep 08, 2023 4.750 4.960 4.602 4.681 23,228 -0.10(-2.07%)
Sep 07, 2023 5.000 5.053 4.631 4.780 53,666 -0.34(-6.68%)
Sep 06, 2023 5.413 5.413 5.005 5.122 16,099 -0.18(-3.36%)
Sep 05, 2023 5.500 5.820 5.231 5.300 13,998 -0.24(-4.38%)
Sep 01, 2023 6.100 6.194 5.100 5.543 91,222 -0.67(-10.74%)
Aug 31, 2023 6.700 6.700 6.201 6.210 26,649 -0.19(-2.98%)
Aug 30, 2023 6.600 6.710 6.200 6.401 56,941 -1.16(-15.33%)
Aug 29, 2023 7.200 7.600 7.000 7.560 52,771 +0.31(+4.28%)
Aug 28, 2023 6.700 7.499 6.700 7.250 10,002 +0.63(+9.50%)
Aug 25, 2023 6.720 6.808 6.604 6.621 4,668 -0.08(-1.18%)
Aug 24, 2023 7.100 7.300 6.604 6.700 21,245 -0.27(-3.89%)
Aug 23, 2023 6.900 7.195 6.800 6.971 8,687 +0.13(+1.92%)
Aug 22, 2023 7.000 7.240 6.748 6.840 14,588 -0.16(-2.29%)
Aug 21, 2023 7.000 7.119 6.604 7.000 19,892 +0.34(+5.09%)
Aug 18, 2023 7.090 7.120 6.501 6.661 15,713 -0.34(-4.83%)
Aug 17, 2023 6.876 7.120 6.723 6.999 9,676 +0.15(+2.18%)
Aug 16, 2023 6.910 7.299 6.700 6.850 17,682 -0.08(-1.15%)
Aug 15, 2023 7.200 7.330 6.930 6.930 13,784 -0.40(-5.46%)
Aug 14, 2023 7.250 7.899 6.930 7.330 17,555 +0.09(+1.24%)
Aug 11, 2023 7.120 7.435 7.030 7.240 22,253 -0.10(-1.36%)
Aug 10, 2023 7.900 7.980 7.301 7.340 23,523 -0.41(-5.33%)
Aug 09, 2023 8.400 8.400 7.600 7.753 33,180 -0.47(-5.68%)
Aug 08, 2023 8.200 8.450 7.850 8.220 22,700 +0.01(+0.12%)
Aug 07, 2023 8.400 8.500 7.860 8.210 32,590 +0.07(+0.86%)
Aug 04, 2023 8.000 8.319 7.803 8.140 15,094 +0.20(+2.51%)
Aug 03, 2023 7.850 8.250 7.800 7.941 15,892 +0.23(+3.00%)
Aug 02, 2023 8.200 8.266 7.700 7.710 45,085 -0.68(-8.10%)
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.