Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2023 | 4.880 | 0 | +0.08(+1.67%) | |||
Aug 08, 2023 | 4.400 | 4.800 | 4.330 | 4.800 | 720 | -0.10(-2.04%) |
Aug 04, 2023 | 4.900 | 137 | +0.28(+6.06%) | |||
Aug 03, 2023 | 4.610 | 5.300 | 4.610 | 4.620 | 9,318 | -0.36(-7.23%) |
Aug 01, 2023 | 4.980 | 1 | -0.22(-4.23%) | |||
Jul 26, 2023 | 5.200 | 30 | +0.10(+1.96%) | |||
Jul 25, 2023 | 5.390 | 5.500 | 5.100 | 5.100 | 2,387 | +0.29(+6.03%) |
Jul 24, 2023 | 4.820 | 4.820 | 4.810 | 4.810 | 1,921 | -0.09(-1.84%) |
Jul 21, 2023 | 5.310 | 5.500 | 4.900 | 4.900 | 6,320 | -0.34(-6.49%) |
Jul 20, 2023 | 5.054 | 5.250 | 5.054 | 5.240 | 1,379 | +0.01(+0.19%) |
Jul 17, 2023 | 5.230 | 124 | -0.18(-3.33%) | |||
Jul 13, 2023 | 5.410 | 308 | +0.00(+0.00%) | |||
Jul 12, 2023 | 5.700 | 6.250 | 5.410 | 5.410 | 4,021 | +0.03(+0.56%) |
Jul 10, 2023 | 5.380 | 96 | +0.08(+1.51%) | |||
Jul 06, 2023 | 5.300 | 943 | -0.13(-2.39%) | |||
Jul 05, 2023 | 5.480 | 5.500 | 5.100 | 5.430 | 2,602 | -0.02(-0.37%) |
Jul 03, 2023 | 5.000 | 5.450 | 5.000 | 5.450 | 1,219 | +0.11(+2.06%) |
Jun 27, 2023 | 5.340 | 67 | +0.09(+1.71%) | |||
Jun 26, 2023 | 5.700 | 5.750 | 4.975 | 5.250 | 7,243 | +0.00(+0.00%) |
Jun 23, 2023 | 5.320 | 5.400 | 5.200 | 5.250 | 3,747 | +0.10(+1.94%) |
Jun 21, 2023 | 5.150 | 8 | -0.08(-1.53%) | |||
Jun 13, 2023 | 5.230 | 27 | +0.28(+5.66%) | |||
Jun 12, 2023 | 4.980 | 5.110 | 4.950 | 4.950 | 3,140 | -0.05(-1.00%) |
Jun 09, 2023 | 5.450 | 5.450 | 4.990 | 5.000 | 3,955 | -0.05(-0.99%) |
Jun 08, 2023 | 4.950 | 5.250 | 4.950 | 5.050 | 3,778 | -0.20(-3.81%) |
Jun 07, 2023 | 4.990 | 5.250 | 4.850 | 5.250 | 2,428 | +0.14(+2.72%) |
Jun 06, 2023 | 5.220 | 5.220 | 5.110 | 5.111 | 509 | -0.08(-1.52%) |
Jun 01, 2023 | 5.190 | 23 | +0.03(+0.48%) | |||
May 31, 2023 | 5.120 | 5.165 | 5.120 | 5.165 | 724 | -0.45(-7.93%) |
May 30, 2023 | 5.600 | 5.610 | 5.600 | 5.610 | 1,961 | -0.06(-1.06%) |
May 26, 2023 | 5.670 | 5.670 | 5.670 | 5.670 | 367 | +0.07(+1.25%) |
May 25, 2023 | 5.750 | 5.770 | 5.600 | 5.600 | 1,377 | -0.50(-8.20%) |
May 24, 2023 | 6.100 | 6.100 | 6.099 | 6.100 | 727 | -0.10(-1.61%) |
May 23, 2023 | 6.640 | 6.640 | 6.200 | 6.200 | 1,393 | -0.13(-2.05%) |
May 18, 2023 | 6.330 | 19 | -0.11(-1.71%) | |||
May 12, 2023 | 6.440 | 234 | +0.44(+7.33%) | |||
May 11, 2023 | 6.750 | 6.990 | 6.000 | 6.000 | 1,426 | -0.60(-9.09%) |
May 03, 2023 | 6.600 | 4 | -0.21(-3.08%) | |||
Apr 28, 2023 | 6.810 | 59 | +0.50(+7.92%) | |||
Apr 25, 2023 | 6.310 | 4 | -0.33(-5.00%) | |||
Apr 21, 2023 | 6.642 | 6 | -0.26(-3.74%) | |||
Apr 20, 2023 | 6.900 | 6.900 | 6.900 | 6.900 | 689 | -0.38(-5.22%) |
Apr 19, 2023 | 6.610 | 7.280 | 6.610 | 7.280 | 595 | +0.28(+4.00%) |
Apr 18, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 450 | +0.16(+2.34%) |
Apr 12, 2023 | 6.840 | 10 | -0.15(-2.15%) | |||
Mar 22, 2023 | 6.990 | 84 | +0.29(+4.33%) | |||
Mar 21, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 601 | -0.25(-3.53%) |
Mar 20, 2023 | 7.050 | 7.050 | 6.930 | 6.945 | 1,880 | -0.00(-0.07%) |
Mar 17, 2023 | 6.710 | 6.950 | 6.680 | 6.950 | 2,263 | +0.24(+3.58%) |
Mar 16, 2023 | 6.710 | 6.710 | 6.710 | 6.710 | 167 | -0.32(-4.50%) |
Mar 15, 2023 | 7.820 | 7.820 | 7.027 | 7.027 | 1,426 | -1.38(-16.45%) |
Mar 14, 2023 | 7.520 | 8.410 | 7.520 | 8.410 | 2,542 | +1.01(+13.65%) |
Mar 13, 2023 | 7.350 | 7.480 | 6.960 | 7.400 | 9,466 | -0.40(-5.13%) |
Mar 10, 2023 | 7.680 | 7.880 | 7.640 | 7.800 | 2,845 | +0.21(+2.75%) |
Mar 09, 2023 | 7.890 | 7.930 | 7.591 | 7.591 | 854 | -0.32(-4.03%) |
Mar 08, 2023 | 7.990 | 7.990 | 6.848 | 7.910 | 3,222 | -0.43(-5.16%) |
Mar 07, 2023 | 8.450 | 8.535 | 8.340 | 8.340 | 1,565 | +0.16(+1.96%) |
Mar 06, 2023 | 7.440 | 8.190 | 7.440 | 8.180 | 1,176 | +1.46(+21.73%) |
Mar 03, 2023 | 8.290 | 8.290 | 6.080 | 6.720 | 3,857 | -0.68(-9.19%) |
Mar 02, 2023 | 7.100 | 7.639 | 7.099 | 7.400 | 4,002 | +0.22(+3.06%) |
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.
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.