Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.100 5.100 4.850 5.000 231,432 -0.06(-1.19%)
Sep 28, 2023 5.020 5.150 4.965 5.060 307,950 +0.06(+1.20%)
Sep 27, 2023 4.790 5.050 4.630 5.000 611,762 +0.32(+6.84%)
Sep 26, 2023 4.880 5.020 4.670 4.680 220,716 -0.31(-6.21%)
Sep 25, 2023 4.780 5.020 4.960 4.990 226,913 +0.14(+2.89%)
Sep 22, 2023 5.000 5.010 4.630 4.850 575,720 -0.14(-2.81%)
Sep 21, 2023 5.160 5.160 4.880 4.990 236,039 -0.21(-4.04%)
Sep 20, 2023 5.410 5.410 5.145 5.200 241,207 -0.09(-1.70%)
Sep 19, 2023 5.340 5.440 5.280 5.290 134,917 -0.08(-1.49%)
Sep 18, 2023 5.480 5.480 5.250 5.370 235,218 -0.08(-1.47%)
Sep 15, 2023 5.510 5.530 5.300 5.450 623,454 -0.09(-1.62%)
Sep 14, 2023 5.510 5.670 5.440 5.540 212,494 +0.04(+0.73%)
Sep 13, 2023 5.640 5.710 5.490 5.500 153,137 -0.15(-2.65%)
Sep 12, 2023 5.760 5.820 5.620 5.650 257,073 -0.17(-2.92%)
Sep 11, 2023 5.710 6.050 5.710 5.820 334,399 +0.24(+4.30%)
Sep 08, 2023 5.870 5.880 5.380 5.580 271,264 -0.33(-5.58%)
Sep 07, 2023 6.120 6.120 5.845 5.910 174,593 -0.24(-3.90%)
Sep 06, 2023 6.100 6.270 6.041 6.150 129,955 +0.00(+0.00%)
Sep 05, 2023 6.290 6.320 6.030 6.150 200,814 -0.15(-2.38%)
Sep 01, 2023 6.290 6.400 6.230 6.300 151,542 +0.04(+0.64%)
Aug 31, 2023 6.400 6.490 6.195 6.260 174,850 -0.13(-2.03%)
Aug 30, 2023 6.640 6.660 6.290 6.390 181,966 -0.25(-3.77%)
Aug 29, 2023 6.360 6.690 6.310 6.640 312,315 +0.25(+3.91%)
Aug 28, 2023 6.430 6.605 6.360 6.390 297,383 +0.05(+0.79%)
Aug 25, 2023 6.360 6.500 6.120 6.340 302,911 +0.02(+0.32%)
Aug 24, 2023 6.470 6.470 6.210 6.320 213,801 -0.20(-3.07%)
Aug 23, 2023 6.480 6.640 6.400 6.520 262,368 +0.13(+2.03%)
Aug 22, 2023 6.020 6.410 6.010 6.390 398,648 +0.41(+6.86%)
Aug 21, 2023 5.900 6.000 5.770 5.980 261,106 +0.23(+4.00%)
Aug 18, 2023 5.830 6.190 5.710 5.750 341,649 -0.18(-3.04%)
Aug 17, 2023 5.670 6.050 5.450 5.930 439,960 +0.28(+4.96%)
Aug 16, 2023 6.110 6.190 5.630 5.650 462,241 -0.51(-8.28%)
Aug 15, 2023 6.080 6.230 5.945 6.160 238,266 +0.04(+0.65%)
Aug 14, 2023 6.130 6.310 6.000 6.120 329,116 +0.05(+0.82%)
Aug 11, 2023 6.190 6.340 5.970 6.070 322,104 -0.18(-2.88%)
Aug 10, 2023 6.700 6.900 6.240 6.250 306,070 -0.43(-6.51%)
Aug 09, 2023 6.430 7.000 6.220 6.685 471,830 +0.01(+0.22%)
Aug 08, 2023 8.070 8.120 5.795 6.670 3,545,639 -1.61(-19.44%)
Aug 07, 2023 8.360 8.400 8.070 8.280 313,088 -0.14(-1.66%)
Aug 04, 2023 8.580 8.615 8.280 8.420 267,764 -0.16(-1.86%)
Aug 03, 2023 8.330 8.720 8.250 8.580 243,075 +0.18(+2.14%)
Aug 02, 2023 8.420 8.460 8.250 8.400 175,678 -0.11(-1.29%)
Aug 01, 2023 8.560 8.615 8.230 8.510 189,823 -0.13(-1.50%)
Jul 31, 2023 8.550 8.750 8.370 8.640 252,664 +0.13(+1.53%)
Jul 28, 2023 8.240 8.535 8.150 8.510 221,197 +0.33(+4.03%)
Jul 27, 2023 8.830 8.930 8.150 8.180 250,002 -0.60(-6.83%)
Jul 26, 2023 8.540 8.820 8.250 8.780 257,885 +0.23(+2.69%)
Jul 25, 2023 8.630 8.710 8.410 8.550 234,526 -0.15(-1.72%)
Jul 24, 2023 8.780 8.880 8.580 8.700 142,772 -0.06(-0.68%)
Jul 21, 2023 8.800 8.920 8.590 8.760 121,060 +0.06(+0.69%)
Jul 20, 2023 8.830 8.840 8.550 8.700 157,835 -0.18(-2.03%)
Jul 19, 2023 9.000 9.065 8.750 8.880 124,441 -0.07(-0.78%)
Jul 18, 2023 8.820 9.100 8.630 8.950 278,541 +0.18(+2.05%)
Jul 17, 2023 8.780 8.880 8.480 8.770 142,666 -0.05(-0.57%)
Jul 14, 2023 8.980 9.060 8.790 8.820 122,193 -0.16(-1.78%)
Jul 13, 2023 9.260 9.379 8.840 8.980 158,758 -0.28(-3.02%)
Jul 12, 2023 8.640 9.300 8.480 9.260 192,704 +0.82(+9.72%)
Jul 11, 2023 8.490 8.564 8.240 8.440 271,291 +0.00(+0.00%)
Jul 10, 2023 8.130 8.570 8.130 8.440 153,999 +0.26(+3.18%)
Jul 07, 2023 8.120 8.248 8.040 8.180 91,562 +0.06(+0.74%)
Jul 06, 2023 8.440 8.480 8.100 8.120 145,483 -0.47(-5.47%)
Jul 05, 2023 8.830 8.832 8.420 8.590 172,439 -0.26(-2.94%)
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.