Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.411 4.472 4.378 4.472 1,803 +0.09(+2.16%)
Oct 30, 2023 4.361 4.406 4.361 4.378 15,101 -0.01(-0.18%)
Oct 27, 2023 4.368 4.397 4.368 4.386 7,727 -0.00(-0.03%)
Oct 26, 2023 4.368 4.397 4.361 4.387 9,631 -0.00(-0.00%)
Oct 25, 2023 4.406 4.416 4.368 4.387 12,528 -0.02(-0.43%)
Oct 24, 2023 4.359 4.454 4.359 4.406 26,682 +0.05(+1.10%)
Oct 23, 2023 4.368 4.454 4.359 4.359 13,879 -0.08(-1.77%)
Oct 20, 2023 4.483 4.487 4.409 4.437 6,825 -0.03(-0.58%)
Oct 19, 2023 4.483 4.483 4.409 4.463 7,403 -0.01(-0.23%)
Oct 18, 2023 4.359 4.569 4.359 4.473 32,614 +0.05(+1.08%)
Oct 17, 2023 4.473 4.504 4.407 4.426 15,730 -0.02(-0.43%)
Oct 16, 2023 4.426 4.521 4.359 4.445 26,722 +0.02(+0.43%)
Oct 13, 2023 4.349 4.426 4.349 4.426 19,788 +0.02(+0.57%)
Oct 12, 2023 4.301 4.426 4.301 4.401 25,896 +0.06(+1.41%)
Oct 11, 2023 4.349 4.464 4.320 4.340 18,729 -0.01(-0.22%)
Oct 10, 2023 4.340 4.473 4.320 4.349 26,348 -0.06(-1.30%)
Oct 09, 2023 4.521 4.521 4.320 4.406 41,438 +0.13(+2.96%)
Oct 06, 2023 4.317 4.392 4.256 4.280 72,612 -0.05(-1.24%)
Oct 05, 2023 4.324 4.370 4.225 4.333 101,530 +0.13(+3.03%)
Oct 04, 2023 4.324 4.324 4.206 4.206 23,876 -0.12(-2.74%)
Oct 03, 2023 4.370 4.370 4.289 4.324 32,835 -0.04(-0.83%)
Oct 02, 2023 4.370 4.370 4.315 4.361 32,571 -0.01(-0.21%)
Sep 29, 2023 4.361 4.370 4.290 4.370 19,605 +0.08(+1.91%)
Sep 28, 2023 4.160 4.324 4.138 4.288 31,218 +0.14(+3.29%)
Sep 27, 2023 4.151 4.170 4.060 4.151 18,706 +0.05(+1.11%)
Sep 26, 2023 4.160 4.166 4.069 4.106 14,063 -0.01(-0.22%)
Sep 25, 2023 4.233 4.197 4.115 4.115 32,576 -0.09(-2.16%)
Sep 22, 2023 4.233 4.251 4.197 4.206 19,396 -0.01(-0.22%)
Sep 21, 2023 4.279 4.324 4.188 4.215 48,086 -0.06(-1.49%)
Sep 20, 2023 4.297 4.319 4.279 4.279 6,011 +0.00(+0.00%)
Sep 19, 2023 4.206 4.324 4.206 4.279 11,585 -0.04(-0.84%)
Sep 18, 2023 4.251 4.315 4.251 4.315 14,238 -0.01(-0.21%)
Sep 15, 2023 4.288 4.352 4.215 4.324 35,728 +0.00(+0.00%)
Sep 14, 2023 4.242 4.333 4.242 4.324 43,361 +0.05(+1.28%)
Sep 13, 2023 4.270 4.333 4.233 4.270 27,474 +0.00(+0.00%)
Sep 12, 2023 4.352 4.361 4.270 4.270 29,862 -0.06(-1.47%)
Sep 11, 2023 4.352 4.352 4.324 4.333 8,185 +0.00(+0.00%)
Sep 08, 2023 4.315 4.333 4.282 4.333 4,405 +0.03(+0.63%)
Sep 07, 2023 4.315 4.361 4.297 4.306 9,699 +0.00(+0.00%)
Sep 06, 2023 4.279 4.306 4.270 4.306 15,714 +0.01(+0.21%)
Sep 05, 2023 4.415 4.415 4.297 4.297 9,717 -0.06(-1.46%)
Sep 01, 2023 4.361 4.406 4.352 4.361 15,557 -0.01(-0.21%)
Aug 31, 2023 4.406 4.406 4.311 4.370 6,766 +0.03(+0.63%)
Aug 30, 2023 4.361 4.361 4.270 4.342 7,756 +0.00(+0.00%)
Aug 29, 2023 4.197 4.342 4.197 4.342 13,190 +0.04(+0.87%)
Aug 28, 2023 4.388 4.388 4.188 4.305 21,788 -0.02(-0.44%)
Aug 25, 2023 4.261 4.361 4.261 4.324 9,764 +0.06(+1.50%)
Aug 24, 2023 4.215 4.270 4.197 4.261 19,000 +0.06(+1.52%)
Aug 23, 2023 4.188 4.251 4.160 4.197 30,142 -0.04(-0.86%)
Aug 22, 2023 4.251 4.279 4.224 4.233 10,483 -0.01(-0.32%)
Aug 21, 2023 4.279 4.297 4.233 4.247 19,669 +0.01(+0.32%)
Aug 18, 2023 4.215 4.284 4.206 4.233 11,573 +0.03(+0.76%)
Aug 17, 2023 4.242 4.279 4.201 4.201 29,944 -0.06(-1.39%)
Aug 16, 2023 4.324 4.379 4.261 4.261 17,994 -0.07(-1.68%)
Aug 15, 2023 4.370 4.388 4.324 4.333 27,254 -0.03(-0.63%)
Aug 14, 2023 4.361 4.406 4.361 4.361 10,043 -0.02(-0.42%)
Aug 11, 2023 4.361 4.415 4.361 4.379 36,668 -0.01(-0.21%)
Aug 10, 2023 4.381 4.410 4.361 4.388 9,753 +0.00(+0.00%)
Aug 09, 2023 4.406 4.415 4.352 4.388 13,648 +0.02(+0.42%)
Aug 08, 2023 4.379 4.429 4.370 4.370 4,860 -0.05(-1.03%)
Aug 07, 2023 4.324 4.415 4.324 4.415 29,889 -0.01(-0.21%)
Aug 04, 2023 4.424 4.452 4.402 4.424 16,152 -0.02(-0.41%)
Aug 03, 2023 4.452 4.470 4.370 4.443 24,727 -0.04(-0.81%)
Aug 02, 2023 4.452 4.479 4.452 4.479 6,827 +0.02(+0.41%)
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.