Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 5.840 5.880 5.510 5.690 4,052,569 -0.04(-0.70%)
Jun 01, 2023 5.640 5.875 5.570 5.730 3,682,640 +0.11(+1.96%)
May 31, 2023 5.640 5.730 5.460 5.620 3,744,032 -0.10(-1.75%)
May 30, 2023 5.400 5.755 5.330 5.720 4,591,081 +0.36(+6.72%)
May 26, 2023 5.490 5.650 5.280 5.360 4,041,089 -0.09(-1.65%)
May 25, 2023 5.510 5.600 5.300 5.450 3,973,110 +0.03(+0.55%)
May 24, 2023 5.440 5.550 5.240 5.420 5,064,388 -0.11(-1.99%)
May 23, 2023 5.400 5.755 5.360 5.530 5,733,561 +0.08(+1.47%)
May 22, 2023 5.210 5.520 5.080 5.450 5,031,751 +0.34(+6.65%)
May 19, 2023 5.580 5.790 4.960 5.110 10,230,043 -0.42(-7.59%)
May 18, 2023 5.230 5.540 5.200 5.530 5,257,904 +0.30(+5.74%)
May 17, 2023 4.920 5.250 4.915 5.230 5,946,380 +0.35(+7.17%)
May 16, 2023 4.860 5.020 4.800 4.880 4,054,966 -0.03(-0.61%)
May 15, 2023 4.680 4.920 4.630 4.910 2,873,568 +0.25(+5.36%)
May 12, 2023 4.750 4.995 4.590 4.660 5,361,100 -0.08(-1.69%)
May 11, 2023 4.550 4.830 4.500 4.740 7,517,577 +0.26(+5.80%)
May 10, 2023 4.540 4.630 4.465 4.480 3,412,397 +0.04(+0.90%)
May 09, 2023 4.320 4.570 4.300 4.440 3,167,497 +0.07(+1.60%)
May 08, 2023 4.450 4.480 4.250 4.370 4,038,454 -0.12(-2.67%)
May 05, 2023 4.280 4.550 4.255 4.490 3,758,238 +0.23(+5.40%)
May 04, 2023 4.180 4.545 4.059 4.260 5,183,288 +0.16(+3.90%)
May 03, 2023 4.060 4.225 3.995 4.100 3,963,818 +0.06(+1.49%)
May 02, 2023 4.400 4.405 4.010 4.040 3,997,179 -0.36(-8.18%)
May 01, 2023 4.300 4.580 4.300 4.400 6,021,030 +0.07(+1.62%)
Apr 28, 2023 3.950 4.365 3.930 4.330 4,457,222 +0.37(+9.34%)
Apr 27, 2023 3.880 3.990 3.830 3.960 1,728,038 +0.14(+3.66%)
Apr 26, 2023 3.820 3.885 3.740 3.820 1,854,797 +0.06(+1.60%)
Apr 25, 2023 3.880 3.880 3.720 3.760 2,155,833 -0.09(-2.34%)
Apr 24, 2023 3.870 3.935 3.780 3.850 1,778,284 +0.01(+0.26%)
Apr 21, 2023 3.850 3.880 3.770 3.840 2,460,270 +0.01(+0.26%)
Apr 20, 2023 4.060 4.100 3.800 3.830 2,670,867 -0.30(-7.26%)
Apr 19, 2023 4.000 4.140 3.985 4.130 1,638,922 +0.08(+1.98%)
Apr 18, 2023 4.030 4.050 3.970 4.050 1,925,542 +0.05(+1.25%)
Apr 17, 2023 3.980 4.072 3.950 4.000 1,874,118 +0.05(+1.27%)
Apr 14, 2023 4.070 4.100 3.900 3.950 2,619,105 -0.10(-2.47%)
Apr 13, 2023 4.160 4.170 4.030 4.050 2,053,952 -0.08(-1.94%)
Apr 12, 2023 4.340 4.360 4.100 4.130 2,157,380 -0.15(-3.50%)
Apr 11, 2023 4.310 4.370 4.250 4.280 1,951,676 -0.05(-1.15%)
Apr 10, 2023 4.170 4.340 4.135 4.330 1,511,648 +0.14(+3.34%)
Apr 06, 2023 4.250 4.250 4.140 4.190 1,695,845 -0.06(-1.41%)
Apr 05, 2023 4.210 4.255 4.140 4.250 1,779,689 +0.00(+0.00%)
Apr 04, 2023 4.170 4.260 4.095 4.250 2,213,359 +0.10(+2.41%)
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.