Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.180 5.499 5.130 5.380 1,263,632 +0.22(+4.26%)
Jul 28, 2023 4.720 5.190 4.700 5.160 813,676 +0.50(+10.73%)
Jul 27, 2023 4.780 4.780 4.650 4.660 703,853 -0.08(-1.69%)
Jul 26, 2023 4.770 4.800 4.692 4.740 581,755 -0.04(-0.84%)
Jul 25, 2023 4.770 4.880 4.700 4.780 523,688 +0.01(+0.21%)
Jul 24, 2023 4.830 4.890 4.745 4.770 698,716 -0.06(-1.24%)
Jul 21, 2023 4.850 4.920 4.690 4.830 490,049 +0.02(+0.42%)
Jul 20, 2023 4.710 4.930 4.640 4.810 792,783 +0.10(+2.12%)
Jul 19, 2023 4.730 4.825 4.710 4.710 534,430 +0.01(+0.21%)
Jul 18, 2023 4.750 4.900 4.690 4.700 615,851 -0.07(-1.47%)
Jul 17, 2023 4.650 4.900 4.640 4.770 550,528 +0.12(+2.58%)
Jul 14, 2023 4.740 4.778 4.540 4.650 510,325 -0.10(-2.11%)
Jul 13, 2023 4.780 4.830 4.735 4.750 560,411 -0.02(-0.42%)
Jul 12, 2023 4.840 4.870 4.715 4.770 451,530 +0.02(+0.42%)
Jul 11, 2023 4.750 4.795 4.695 4.750 759,486 +0.00(+0.00%)
Jul 10, 2023 4.440 4.750 4.420 4.750 1,054,646 +0.32(+7.22%)
Jul 07, 2023 4.340 4.490 4.330 4.430 556,945 +0.07(+1.61%)
Jul 06, 2023 4.330 4.410 4.270 4.360 695,712 +0.01(+0.23%)
Jul 05, 2023 4.350 4.460 4.310 4.350 661,053 -0.01(-0.23%)
Jul 03, 2023 4.350 4.425 4.311 4.360 289,751 +0.00(+0.00%)
Jun 30, 2023 4.300 4.395 4.270 4.360 477,076 +0.11(+2.59%)
Jun 29, 2023 4.270 4.300 4.180 4.250 946,493 -0.06(-1.39%)
Jun 28, 2023 4.190 4.320 4.120 4.310 808,700 +0.10(+2.38%)
Jun 27, 2023 4.280 4.280 4.020 4.210 751,684 +0.01(+0.24%)
Jun 26, 2023 4.290 4.300 4.150 4.200 957,318 -0.04(-0.94%)
Jun 23, 2023 4.450 4.450 4.170 4.240 9,354,516 -0.16(-3.64%)
Jun 22, 2023 4.460 4.560 4.280 4.400 700,312 -0.09(-2.00%)
Jun 21, 2023 4.680 4.730 4.400 4.490 873,865 -0.20(-4.26%)
Jun 20, 2023 4.650 4.830 4.570 4.690 960,431 +0.03(+0.64%)
Jun 16, 2023 4.860 4.985 4.655 4.660 1,564,206 -0.14(-2.92%)
Jun 15, 2023 4.840 4.950 4.760 4.800 829,668 -0.10(-2.04%)
Jun 14, 2023 5.030 5.060 4.875 4.900 757,190 -0.10(-2.00%)
Jun 13, 2023 4.970 5.100 4.921 5.000 955,619 +0.07(+1.42%)
Jun 12, 2023 4.800 5.050 4.800 4.930 518,964 +0.13(+2.71%)
Jun 09, 2023 4.870 4.938 4.710 4.800 599,748 -0.05(-1.03%)
Jun 08, 2023 4.840 4.895 4.730 4.850 426,855 +0.00(+0.00%)
Jun 07, 2023 4.960 5.020 4.780 4.850 697,256 -0.09(-1.82%)
Jun 06, 2023 5.100 5.150 4.920 4.940 855,264 -0.19(-3.70%)
Jun 05, 2023 5.250 5.300 4.935 5.130 831,061 -0.12(-2.29%)
Jun 02, 2023 5.120 5.270 4.980 5.250 2,768,485 +0.25(+5.00%)
Jun 01, 2023 4.990 5.060 4.810 5.000 646,661 +0.02(+0.40%)
May 31, 2023 4.770 5.000 4.750 4.980 1,178,888 +0.23(+4.84%)
May 30, 2023 4.600 4.810 4.520 4.750 899,414 +0.15(+3.26%)
May 26, 2023 4.790 4.860 4.490 4.600 725,526 -0.21(-4.37%)
May 25, 2023 4.850 4.895 4.630 4.810 901,243 -0.06(-1.23%)
May 24, 2023 4.940 4.970 4.730 4.870 882,021 -0.10(-2.01%)
May 23, 2023 4.920 5.158 4.885 4.970 913,835 +0.05(+1.02%)
May 22, 2023 4.950 5.065 4.850 4.920 1,055,146 +0.02(+0.41%)
May 19, 2023 4.810 5.100 4.810 4.900 935,662 +0.09(+1.87%)
May 18, 2023 5.020 5.050 4.755 4.810 1,233,739 -0.21(-4.18%)
May 17, 2023 4.750 5.050 4.660 5.020 1,235,147 +0.28(+5.91%)
May 16, 2023 4.980 4.980 4.665 4.740 1,000,813 -0.24(-4.82%)
May 15, 2023 4.530 5.137 4.510 4.980 2,121,007 +0.45(+9.93%)
May 12, 2023 4.600 4.960 4.250 4.530 4,581,538 +0.37(+8.89%)
May 11, 2023 4.310 4.310 4.160 4.160 703,378 -0.13(-3.03%)
May 10, 2023 4.330 4.570 4.210 4.290 636,212 -0.02(-0.46%)
May 09, 2023 4.240 4.330 4.170 4.310 561,469 +0.08(+1.89%)
May 08, 2023 4.280 4.355 4.080 4.230 616,320 -0.03(-0.70%)
May 05, 2023 4.340 4.430 4.230 4.260 615,146 -0.04(-0.93%)
May 04, 2023 4.280 4.310 4.050 4.300 848,586 +0.00(+0.00%)
May 03, 2023 4.100 4.335 4.060 4.300 788,284 +0.20(+4.88%)
May 02, 2023 4.400 4.490 4.070 4.100 964,211 -0.34(-7.66%)
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.