Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.000 4.100 3.349 3.476 57,783 -0.62(-15.22%)
Oct 30, 2023 4.700 4.904 4.028 4.100 26,842 -0.60(-12.84%)
Oct 27, 2023 5.200 5.250 4.677 4.704 13,485 -0.35(-6.85%)
Oct 26, 2023 5.200 5.499 4.945 5.050 22,247 -0.20(-3.79%)
Oct 25, 2023 5.329 5.700 5.020 5.249 14,741 -0.15(-2.78%)
Oct 24, 2023 5.300 5.500 5.236 5.399 4,272 +0.01(+0.17%)
Oct 23, 2023 5.660 5.800 5.300 5.390 4,754 -0.26(-4.60%)
Oct 20, 2023 5.438 5.889 5.251 5.650 10,889 -0.21(-3.62%)
Oct 19, 2023 6.200 6.200 5.613 5.862 9,184 -0.35(-5.63%)
Oct 18, 2023 5.800 6.800 5.692 6.212 18,470 +0.52(+9.14%)
Oct 17, 2023 5.600 5.900 5.204 5.692 17,474 +0.03(+0.57%)
Oct 16, 2023 4.500 5.700 4.601 5.660 39,783 +1.01(+21.75%)
Oct 13, 2023 4.802 5.000 4.525 4.649 10,554 -0.13(-2.82%)
Oct 12, 2023 4.781 4.830 4.400 4.784 11,539 +0.08(+1.81%)
Oct 11, 2023 4.600 5.000 4.600 4.699 6,152 +0.18(+3.96%)
Oct 10, 2023 4.864 4.864 4.400 4.520 13,500 -0.11(-2.44%)
Oct 09, 2023 4.604 4.840 4.500 4.633 14,943 -0.07(-1.43%)
Oct 06, 2023 4.800 5.000 4.601 4.700 7,023 -0.06(-1.28%)
Oct 05, 2023 5.248 5.254 4.760 4.761 5,176 -0.14(-2.84%)
Oct 04, 2023 5.050 5.254 4.900 4.900 6,636 -0.15(-2.97%)
Oct 03, 2023 5.000 5.380 4.900 5.050 12,486 +0.05(+0.96%)
Oct 02, 2023 5.200 5.200 4.893 5.002 6,774 +0.11(+2.23%)
Sep 29, 2023 4.800 5.290 4.639 4.893 25,354 +0.08(+1.73%)
Sep 28, 2023 5.078 5.382 4.770 4.810 7,036 -0.23(-4.62%)
Sep 27, 2023 5.211 5.567 5.043 5.043 11,056 -0.29(-5.53%)
Sep 26, 2023 5.500 5.800 5.338 5.338 7,209 -0.36(-6.35%)
Sep 25, 2023 6.204 6.375 5.500 5.700 18,221 -0.59(-9.42%)
Sep 22, 2023 5.612 6.890 5.612 6.293 60,624 +0.58(+10.21%)
Sep 21, 2023 5.300 5.710 5.161 5.710 25,951 +0.41(+7.72%)
Sep 20, 2023 5.300 5.380 5.160 5.301 25,233 +0.00(+0.04%)
Sep 19, 2023 4.786 5.400 4.786 5.299 31,148 +0.50(+10.40%)
Sep 18, 2023 4.800 5.100 4.620 4.800 27,425 -0.15(-3.11%)
Sep 15, 2023 4.250 5.248 4.250 4.954 22,636 +0.66(+15.45%)
Sep 14, 2023 4.500 4.532 4.200 4.291 15,024 +0.15(+3.57%)
Sep 13, 2023 4.060 4.270 4.000 4.143 17,693 +0.09(+2.27%)
Sep 12, 2023 4.550 4.600 4.020 4.051 30,387 -0.45(-9.98%)
Sep 11, 2023 4.700 4.870 4.500 4.500 25,797 -0.23(-4.78%)
Sep 08, 2023 4.600 4.999 4.283 4.726 37,311 +0.14(+2.96%)
Sep 07, 2023 5.100 5.300 4.380 4.590 49,582 -0.49(-9.65%)
Sep 06, 2023 5.700 5.891 5.000 5.080 41,839 -0.65(-11.34%)
Sep 05, 2023 5.900 6.000 5.400 5.730 51,958 -0.06(-1.12%)
Sep 01, 2023 5.472 5.800 5.001 5.795 37,415 +0.77(+15.37%)
Aug 31, 2023 5.400 5.500 5.020 5.023 20,664 -0.26(-4.87%)
Aug 30, 2023 5.800 5.800 5.001 5.280 17,434 -0.28(-5.04%)
Aug 29, 2023 5.500 5.849 5.401 5.560 16,399 +0.17(+3.25%)
Aug 28, 2023 5.400 5.700 5.240 5.385 18,447 -0.10(-1.86%)
Aug 25, 2023 5.570 5.700 5.323 5.487 13,850 -0.08(-1.49%)
Aug 24, 2023 5.700 6.600 5.154 5.570 69,562 +0.25(+4.80%)
Aug 23, 2023 5.308 5.500 5.000 5.315 51,881 +0.00(+0.08%)
Aug 22, 2023 5.952 6.478 5.101 5.311 56,240 -0.64(-10.77%)
Aug 21, 2023 6.403 6.499 5.883 5.952 27,613 -0.55(-8.43%)
Aug 18, 2023 6.000 6.650 5.839 6.500 32,378 +0.32(+5.18%)
Aug 17, 2023 6.000 6.380 5.820 6.180 26,814 +0.13(+2.10%)
Aug 16, 2023 6.200 6.497 6.000 6.053 14,340 -0.31(-4.89%)
Aug 15, 2023 6.100 6.549 5.805 6.364 35,148 -0.10(-1.49%)
Aug 14, 2023 6.300 6.550 6.200 6.460 24,592 +0.28(+4.53%)
Aug 11, 2023 5.800 6.279 5.800 6.180 29,219 +0.29(+4.96%)
Aug 10, 2023 7.010 7.010 5.800 5.888 92,054 -1.39(-19.07%)
Aug 09, 2023 7.500 7.800 7.105 7.275 50,378 -0.23(-3.01%)
Aug 08, 2023 7.120 7.710 7.101 7.501 27,921 +0.19(+2.61%)
Aug 07, 2023 7.520 7.700 7.097 7.310 34,833 -0.43(-5.53%)
Aug 04, 2023 8.300 8.300 7.500 7.738 36,130 -0.51(-6.23%)
Aug 03, 2023 8.100 8.300 7.831 8.252 20,433 +0.25(+3.15%)
Aug 02, 2023 8.100 8.445 7.702 8.000 39,886 -0.61(-7.03%)
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.