Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.000 2.170 2.000 2.090 14,779,563 +0.13(+6.63%)
Sep 28, 2023 1.850 1.980 1.840 1.960 10,891,380 +0.08(+4.26%)
Sep 27, 2023 1.830 1.930 1.800 1.880 12,038,192 +0.07(+3.87%)
Sep 26, 2023 1.890 1.905 1.800 1.810 8,995,683 -0.10(-5.24%)
Sep 25, 2023 1.800 1.920 1.880 1.910 20,356,196 +0.09(+4.95%)
Sep 22, 2023 1.960 1.982 1.820 1.820 20,019,632 -0.12(-6.19%)
Sep 21, 2023 2.040 2.050 1.940 1.940 19,341,692 -0.16(-7.62%)
Sep 20, 2023 2.240 2.240 2.090 2.100 10,141,753 -0.11(-4.98%)
Sep 19, 2023 2.180 2.260 2.150 2.210 13,075,566 +0.02(+0.91%)
Sep 18, 2023 2.280 2.280 2.171 2.190 11,977,906 -0.12(-5.19%)
Sep 15, 2023 2.450 2.450 2.260 2.310 11,827,551 -0.11(-4.55%)
Sep 14, 2023 2.390 2.480 2.350 2.420 9,707,333 +0.09(+3.86%)
Sep 13, 2023 2.390 2.430 2.290 2.330 16,464,966 -0.10(-4.12%)
Sep 12, 2023 2.500 2.530 2.380 2.430 21,032,706 -0.10(-3.95%)
Sep 11, 2023 2.640 2.650 2.490 2.530 14,038,677 -0.11(-4.17%)
Sep 08, 2023 2.670 2.700 2.620 2.640 11,311,302 -0.06(-2.22%)
Sep 07, 2023 2.700 2.730 2.490 2.700 16,510,075 -0.06(-2.17%)
Sep 06, 2023 2.880 2.899 2.710 2.760 11,297,649 -0.14(-4.83%)
Sep 05, 2023 2.740 2.930 2.730 2.900 8,801,546 +0.10(+3.57%)
Sep 01, 2023 2.860 2.880 2.780 2.800 10,641,559 -0.05(-1.75%)
Aug 31, 2023 2.920 2.960 2.840 2.850 11,774,031 -0.01(-0.35%)
Aug 30, 2023 2.850 2.930 2.795 2.860 12,098,999 +0.00(+0.00%)
Aug 29, 2023 2.750 2.910 2.650 2.860 34,902,336 +0.04(+1.42%)
Aug 28, 2023 2.940 2.970 2.760 2.820 14,291,908 -0.11(-3.75%)
Aug 25, 2023 2.890 3.010 2.830 2.930 12,208,628 +0.00(+0.00%)
Aug 24, 2023 2.990 3.010 2.780 2.930 14,200,033 -0.04(-1.35%)
Aug 23, 2023 2.830 2.995 2.780 2.970 20,929,428 +0.06(+2.06%)
Aug 22, 2023 2.740 2.930 2.680 2.910 26,293,176 +0.20(+7.38%)
Aug 21, 2023 2.740 2.878 2.650 2.710 45,194,964 +0.10(+3.83%)
Aug 18, 2023 2.740 3.180 2.500 2.610 166,956,528 -2.15(-45.17%)
Aug 17, 2023 4.850 5.130 4.730 4.760 26,103,610 -0.08(-1.65%)
Aug 16, 2023 4.930 4.955 4.690 4.840 12,048,054 -0.03(-0.62%)
Aug 15, 2023 5.170 5.170 4.740 4.870 20,135,924 -0.39(-7.41%)
Aug 14, 2023 5.010 5.287 5.010 5.260 11,184,796 +0.16(+3.14%)
Aug 11, 2023 5.080 5.155 4.970 5.100 6,480,880 -0.08(-1.54%)
Aug 10, 2023 5.270 5.470 5.140 5.180 8,588,881 +0.01(+0.19%)
Aug 09, 2023 5.190 5.250 5.015 5.170 7,622,903 +0.08(+1.57%)
Aug 08, 2023 5.090 5.118 4.900 5.090 8,865,359 -0.14(-2.68%)
Aug 07, 2023 5.160 5.260 4.940 5.230 7,058,898 +0.08(+1.55%)
Aug 04, 2023 5.260 5.330 5.140 5.150 9,504,613 -0.06(-1.15%)
Aug 03, 2023 5.290 5.340 5.110 5.210 9,243,618 -0.14(-2.62%)
Aug 02, 2023 5.450 5.640 5.290 5.350 14,183,759 -0.16(-2.90%)
Aug 01, 2023 5.690 5.730 5.510 5.510 7,005,962 -0.27(-4.67%)
Jul 31, 2023 5.710 5.910 5.605 5.780 9,028,976 +0.20(+3.58%)
Jul 28, 2023 5.360 5.630 5.305 5.580 12,185,590 +0.33(+6.29%)
Jul 27, 2023 5.580 5.700 5.210 5.250 9,916,519 -0.19(-3.49%)
Jul 26, 2023 5.200 5.450 5.150 5.440 9,439,295 +0.19(+3.62%)
Jul 25, 2023 5.420 5.530 5.230 5.250 9,157,319 -0.12(-2.23%)
Jul 24, 2023 5.500 5.590 5.300 5.370 9,076,305 -0.13(-2.36%)
Jul 21, 2023 5.650 5.760 5.460 5.500 9,244,269 -0.04(-0.72%)
Jul 20, 2023 5.730 5.805 5.480 5.540 15,102,552 -0.25(-4.32%)
Jul 19, 2023 6.020 6.045 5.740 5.790 14,918,769 -0.20(-3.34%)
Jul 18, 2023 5.900 6.265 5.880 5.990 12,185,661 +0.18(+3.10%)
Jul 17, 2023 6.110 6.110 5.620 5.810 18,199,452 -0.44(-7.04%)
Jul 14, 2023 6.650 6.790 6.220 6.250 9,472,760 -0.39(-5.87%)
Jul 13, 2023 6.480 6.660 6.370 6.640 9,341,103 +0.27(+4.24%)
Jul 12, 2023 6.380 6.525 6.220 6.370 8,967,853 +0.16(+2.58%)
Jul 11, 2023 6.150 6.315 5.990 6.210 7,742,174 +0.17(+2.81%)
Jul 10, 2023 5.700 6.190 5.645 6.040 8,899,303 +0.33(+5.78%)
Jul 07, 2023 5.650 5.810 5.540 5.710 9,851,740 +0.24(+4.39%)
Jul 06, 2023 5.830 5.830 5.465 5.470 13,097,810 -0.60(-9.88%)
Jul 05, 2023 6.100 6.185 5.900 6.070 7,852,821 -0.11(-1.78%)
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.