Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.900 5.910 5.000 5.350 64,722 -0.45(-7.76%)
Aug 30, 2023 5.220 6.130 5.220 5.800 111,591 +0.77(+15.31%)
Aug 29, 2023 4.890 5.160 4.710 5.030 22,846 +0.16(+3.29%)
Aug 28, 2023 4.590 4.960 4.540 4.870 25,105 +0.34(+7.51%)
Aug 25, 2023 4.510 4.650 4.420 4.530 10,898 +0.02(+0.44%)
Aug 24, 2023 4.570 4.680 4.400 4.510 61,937 -0.12(-2.59%)
Aug 23, 2023 4.610 4.870 4.520 4.630 55,335 -0.09(-2.01%)
Aug 22, 2023 4.800 5.310 4.630 4.725 88,100 -0.12(-2.38%)
Aug 21, 2023 4.800 4.990 4.635 4.840 30,385 +0.17(+3.64%)
Aug 18, 2023 4.590 4.850 4.550 4.670 20,782 +0.06(+1.30%)
Aug 17, 2023 5.140 5.320 4.600 4.610 58,193 -0.58(-11.18%)
Aug 16, 2023 5.360 5.519 5.080 5.190 41,307 -0.30(-5.46%)
Aug 15, 2023 5.290 5.741 5.010 5.490 65,898 -0.24(-4.19%)
Aug 14, 2023 4.990 5.990 4.910 5.730 744,500 +0.98(+20.63%)
Aug 11, 2023 5.300 5.461 4.690 4.750 74,356 -0.72(-13.16%)
Aug 10, 2023 6.070 6.120 5.290 5.470 94,604 -0.61(-10.03%)
Aug 09, 2023 6.340 6.498 6.010 6.080 83,285 -0.41(-6.32%)
Aug 08, 2023 6.480 6.750 6.230 6.490 59,391 -0.13(-1.96%)
Aug 07, 2023 6.890 6.890 6.450 6.620 42,797 -0.16(-2.36%)
Aug 04, 2023 6.500 6.960 6.490 6.780 58,325 +0.28(+4.31%)
Aug 03, 2023 7.220 7.280 6.300 6.500 81,792 -0.59(-8.32%)
Aug 02, 2023 6.120 7.140 6.120 7.090 158,475 +0.83(+13.26%)
Aug 01, 2023 6.180 6.390 6.062 6.260 90,759 +0.01(+0.16%)
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%)
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.