Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 4.700 4.700 4.540 4.680 120,429 +0.00(+0.00%)
Oct 02, 2023 4.860 4.860 4.630 4.680 217,665 -0.22(-4.49%)
Sep 29, 2023 5.060 5.070 4.810 4.900 161,037 -0.05(-1.01%)
Sep 28, 2023 4.950 4.980 4.870 4.950 82,579 +0.01(+0.20%)
Sep 27, 2023 4.970 5.020 4.895 4.940 177,997 -0.06(-1.20%)
Sep 26, 2023 5.150 5.150 4.980 5.000 142,046 -0.19(-3.66%)
Sep 25, 2023 5.240 5.210 5.185 5.190 63,379 -0.10(-1.89%)
Sep 22, 2023 5.370 5.380 5.280 5.290 217,508 -0.05(-0.94%)
Sep 21, 2023 5.310 5.390 5.230 5.340 140,710 -0.07(-1.29%)
Sep 20, 2023 5.380 5.520 5.360 5.410 157,914 +0.03(+0.56%)
Sep 19, 2023 5.600 5.710 5.350 5.380 215,627 -0.23(-4.10%)
Sep 18, 2023 5.890 5.890 5.500 5.610 147,069 -0.24(-4.10%)
Sep 15, 2023 5.790 5.850 5.735 5.850 84,772 +0.14(+2.45%)
Sep 14, 2023 5.670 5.750 5.650 5.710 128,477 +0.08(+1.42%)
Sep 13, 2023 5.740 5.750 5.580 5.630 69,952 -0.12(-2.09%)
Sep 12, 2023 5.630 5.845 5.630 5.750 93,767 +0.07(+1.23%)
Sep 11, 2023 5.690 5.775 5.660 5.680 129,593 +0.04(+0.71%)
Sep 08, 2023 5.640 5.740 5.560 5.640 86,692 +0.06(+1.08%)
Sep 07, 2023 5.640 5.640 5.470 5.580 118,322 -0.07(-1.24%)
Sep 06, 2023 5.660 5.790 5.630 5.650 109,226 -0.04(-0.70%)
Sep 05, 2023 5.830 5.840 5.600 5.690 53,678 -0.20(-3.40%)
Sep 01, 2023 6.030 6.050 5.880 5.890 74,761 -0.09(-1.51%)
Aug 31, 2023 6.000 6.030 5.960 5.980 48,485 -0.02(-0.33%)
Aug 30, 2023 6.100 6.200 5.970 6.000 110,539 -0.06(-0.99%)
Aug 29, 2023 5.940 6.071 5.940 6.060 67,035 +0.11(+1.85%)
Aug 28, 2023 5.900 6.000 5.900 5.950 98,860 +0.05(+0.85%)
Aug 25, 2023 5.920 5.970 5.780 5.900 67,181 -0.02(-0.34%)
Aug 24, 2023 5.900 6.030 5.760 5.920 156,145 +0.02(+0.34%)
Aug 23, 2023 5.630 5.920 5.630 5.900 310,657 +0.33(+5.92%)
Aug 22, 2023 5.620 5.620 5.450 5.570 136,773 +0.02(+0.36%)
Aug 21, 2023 5.460 5.570 5.450 5.550 133,340 +0.09(+1.65%)
Aug 18, 2023 5.490 5.510 5.410 5.460 182,511 -0.06(-1.09%)
Aug 17, 2023 5.630 5.710 5.500 5.520 160,012 -0.13(-2.30%)
Aug 16, 2023 5.900 5.900 5.640 5.650 126,770 -0.19(-3.25%)
Aug 15, 2023 5.900 5.960 5.820 5.840 57,443 -0.14(-2.34%)
Aug 14, 2023 6.020 6.020 5.830 5.980 90,639 -0.03(-0.50%)
Aug 11, 2023 5.901 6.069 5.901 6.010 58,662 +0.11(+1.84%)
Aug 10, 2023 5.931 5.983 5.832 5.901 137,060 +0.00(+0.00%)
Aug 09, 2023 5.941 5.941 5.812 5.901 68,349 -0.03(-0.50%)
Aug 08, 2023 5.822 5.970 5.773 5.931 121,460 +0.10(+1.69%)
Aug 07, 2023 5.891 5.937 5.763 5.832 90,212 -0.11(-1.83%)
Aug 04, 2023 5.872 6.020 5.872 5.941 138,210 +0.10(+1.69%)
Aug 03, 2023 5.881 5.960 5.822 5.842 115,171 -0.04(-0.67%)
Aug 02, 2023 5.872 5.980 5.793 5.881 206,750 +0.00(+0.00%)
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.