Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 6.370 6.370 5.550 5.755 157,494 -0.42(-6.73%)
Jun 01, 2023 6.330 6.350 6.100 6.170 77,856 +0.02(+0.33%)
May 31, 2023 6.500 6.739 6.050 6.150 124,997 -0.34(-5.24%)
May 30, 2023 6.140 6.710 6.092 6.490 83,696 +0.47(+7.81%)
May 26, 2023 6.020 6.372 5.760 6.020 274,947 +0.08(+1.35%)
May 25, 2023 6.030 6.180 5.940 5.940 90,598 -0.12(-1.98%)
May 24, 2023 6.200 6.210 5.840 6.060 75,231 -0.16(-2.57%)
May 23, 2023 6.390 6.570 6.140 6.220 127,726 -0.23(-3.57%)
May 22, 2023 7.300 7.460 6.250 6.450 377,616 -0.55(-7.86%)
May 19, 2023 5.800 7.160 5.730 7.000 390,655 +1.31(+23.02%)
May 18, 2023 5.300 5.710 5.230 5.690 115,262 +0.39(+7.36%)
May 17, 2023 5.230 5.490 5.050 5.300 152,010 +0.10(+1.92%)
May 16, 2023 5.320 5.320 5.150 5.200 57,426 -0.09(-1.70%)
May 15, 2023 4.960 5.370 4.910 5.290 77,773 +0.40(+8.18%)
May 12, 2023 5.020 5.080 4.760 4.890 63,888 -0.06(-1.21%)
May 11, 2023 5.230 5.330 4.830 4.950 150,395 -0.23(-4.44%)
May 10, 2023 4.670 5.350 4.634 5.180 233,775 +0.56(+12.12%)
May 09, 2023 4.740 4.848 4.475 4.620 109,035 -0.18(-3.75%)
May 08, 2023 4.330 4.905 4.330 4.800 173,502 +0.46(+10.60%)
May 05, 2023 4.260 4.410 4.200 4.340 188,087 +0.10(+2.36%)
May 04, 2023 4.070 4.276 4.060 4.240 93,853 +0.13(+3.16%)
May 03, 2023 4.150 4.270 4.090 4.110 186,958 -0.04(-0.96%)
May 02, 2023 4.200 4.210 4.120 4.150 135,309 -0.05(-1.19%)
May 01, 2023 4.180 4.270 4.150 4.200 76,810 +0.00(+0.00%)
Apr 28, 2023 4.100 4.320 4.100 4.200 116,774 +0.08(+1.94%)
Apr 27, 2023 4.180 4.190 4.070 4.120 61,152 -0.01(-0.24%)
Apr 26, 2023 4.250 4.320 4.080 4.130 151,719 -0.11(-2.59%)
Apr 25, 2023 4.420 4.450 4.240 4.240 104,357 -0.19(-4.29%)
Apr 24, 2023 4.400 4.484 4.400 4.430 59,387 +0.00(+0.00%)
Apr 21, 2023 4.660 4.660 4.430 4.430 136,508 -0.24(-5.14%)
Apr 20, 2023 4.670 4.730 4.630 4.670 32,253 +0.00(+0.00%)
Apr 19, 2023 4.650 4.760 4.650 4.670 58,527 -0.02(-0.43%)
Apr 18, 2023 4.750 4.780 4.650 4.690 59,996 -0.05(-1.05%)
Apr 17, 2023 4.540 4.750 4.540 4.740 60,658 +0.22(+4.87%)
Apr 14, 2023 4.720 4.760 4.400 4.520 76,319 -0.17(-3.62%)
Apr 13, 2023 4.620 4.770 4.610 4.690 93,546 +0.09(+1.96%)
Apr 12, 2023 4.410 4.850 4.370 4.600 228,184 +0.26(+5.99%)
Apr 11, 2023 4.120 4.460 4.100 4.340 242,773 +0.27(+6.63%)
Apr 10, 2023 4.170 4.850 3.950 4.070 943,643 +0.02(+0.49%)
Apr 06, 2023 4.080 4.270 4.000 4.050 40,638 -0.06(-1.46%)
Apr 05, 2023 4.220 4.320 4.080 4.110 62,963 -0.14(-3.29%)
Apr 04, 2023 4.420 4.500 4.200 4.250 23,646 -0.16(-3.63%)
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.