Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.320 3.470 3.150 3.280 1,389,653 -0.10(-2.96%)
Jul 28, 2023 3.190 3.380 3.134 3.380 780,747 +0.22(+6.96%)
Jul 27, 2023 3.470 3.470 3.150 3.160 1,040,931 -0.16(-4.82%)
Jul 26, 2023 3.300 3.530 3.275 3.320 2,289,663 +0.04(+1.22%)
Jul 25, 2023 3.460 3.460 3.240 3.280 1,149,942 -0.18(-5.20%)
Jul 24, 2023 3.510 3.720 3.440 3.460 965,312 -0.06(-1.70%)
Jul 21, 2023 3.920 3.950 3.500 3.520 1,364,017 -0.39(-9.97%)
Jul 20, 2023 3.910 4.090 3.850 3.910 1,244,083 -0.03(-0.76%)
Jul 19, 2023 4.460 4.470 3.900 3.940 2,229,304 -0.40(-9.22%)
Jul 18, 2023 4.020 4.505 4.020 4.340 2,512,478 +0.31(+7.69%)
Jul 17, 2023 3.940 4.130 3.930 4.030 1,509,105 +0.10(+2.54%)
Jul 14, 2023 4.110 4.130 3.900 3.930 1,459,595 -0.11(-2.72%)
Jul 13, 2023 3.890 4.110 3.780 4.040 1,844,761 +0.21(+5.48%)
Jul 12, 2023 3.860 4.140 3.770 3.830 2,504,884 +0.02(+0.52%)
Jul 11, 2023 3.790 3.815 3.670 3.810 1,043,241 +0.06(+1.60%)
Jul 10, 2023 3.870 3.870 3.690 3.750 974,971 -0.02(-0.53%)
Jul 07, 2023 3.800 3.855 3.705 3.770 1,228,436 +0.02(+0.53%)
Jul 06, 2023 3.720 3.810 3.570 3.750 1,427,682 -0.05(-1.32%)
Jul 05, 2023 3.560 3.820 3.480 3.800 1,171,693 +0.18(+4.97%)
Jul 03, 2023 3.730 3.790 3.475 3.620 1,030,276 -0.02(-0.55%)
Jun 30, 2023 3.500 3.705 3.480 3.640 1,292,729 +0.18(+5.20%)
Jun 29, 2023 3.500 3.729 3.420 3.460 2,137,679 -0.04(-1.14%)
Jun 28, 2023 3.420 3.540 3.372 3.500 2,650,784 +0.10(+2.94%)
Jun 27, 2023 3.230 3.410 3.150 3.400 2,159,566 +0.22(+6.92%)
Jun 26, 2023 3.240 3.300 2.910 3.180 1,857,398 -0.05(-1.55%)
Jun 23, 2023 3.110 3.290 3.051 3.230 9,747,123 +0.04(+1.25%)
Jun 22, 2023 3.200 3.280 3.030 3.190 1,601,722 +0.00(+0.00%)
Jun 21, 2023 3.420 3.420 3.110 3.190 2,006,772 -0.23(-6.73%)
Jun 20, 2023 3.050 3.460 2.960 3.420 2,656,503 +0.42(+14.00%)
Jun 16, 2023 3.040 3.110 2.900 3.000 2,702,049 +0.15(+5.26%)
Jun 15, 2023 2.620 2.850 2.610 2.850 1,736,334 +0.24(+9.20%)
Jun 14, 2023 2.710 2.830 2.600 2.610 1,008,360 -0.12(-4.40%)
Jun 13, 2023 3.010 3.040 2.710 2.730 1,913,879 -0.22(-7.46%)
Jun 12, 2023 2.890 3.040 2.810 2.950 2,373,817 +0.14(+4.98%)
Jun 09, 2023 2.660 2.820 2.575 2.810 2,129,124 +0.14(+5.24%)
Jun 08, 2023 2.400 2.800 2.330 2.670 2,001,412 +0.26(+10.79%)
Jun 07, 2023 2.700 2.710 2.400 2.410 1,270,799 -0.27(-10.07%)
Jun 06, 2023 2.300 2.730 2.280 2.680 3,101,044 +0.34(+14.53%)
Jun 05, 2023 2.450 2.460 2.300 2.340 2,111,623 -0.06(-2.50%)
Jun 02, 2023 2.200 2.415 2.190 2.400 2,043,400 +0.22(+10.09%)
Jun 01, 2023 2.140 2.280 2.100 2.180 1,454,407 +0.05(+2.35%)
May 31, 2023 2.100 2.180 2.040 2.130 925,054 +0.02(+0.95%)
May 30, 2023 2.360 2.405 2.050 2.110 1,358,717 -0.22(-9.44%)
May 26, 2023 2.370 2.480 2.200 2.330 1,750,429 -0.07(-2.92%)
May 25, 2023 2.490 2.490 2.230 2.400 1,825,899 +0.03(+1.27%)
May 24, 2023 2.130 2.410 2.100 2.370 1,416,336 +0.20(+9.22%)
May 23, 2023 2.420 2.546 2.090 2.170 4,605,797 -0.23(-9.58%)
May 22, 2023 2.340 2.435 2.290 2.400 1,308,874 +0.12(+5.26%)
May 19, 2023 2.220 2.370 2.160 2.280 1,903,264 +0.05(+2.24%)
May 18, 2023 2.080 2.239 2.020 2.230 1,343,444 +0.12(+5.69%)
May 17, 2023 2.100 2.155 1.977 2.110 2,410,773 +0.00(+0.00%)
May 16, 2023 1.930 2.130 1.920 2.110 2,208,772 +0.14(+7.11%)
May 15, 2023 1.750 2.020 1.730 1.970 1,751,425 +0.24(+13.87%)
May 12, 2023 1.870 1.960 1.730 1.730 1,686,671 -0.13(-6.99%)
May 11, 2023 1.930 2.230 1.850 1.860 3,621,306 -0.13(-6.53%)
May 10, 2023 1.700 2.440 1.700 1.990 12,201,962 +0.38(+23.60%)
May 09, 2023 1.660 1.700 1.590 1.610 798,355 -0.05(-3.01%)
May 08, 2023 1.680 1.680 1.565 1.660 641,389 +0.01(+0.61%)
May 05, 2023 1.580 1.720 1.560 1.650 475,874 +0.06(+3.77%)
May 04, 2023 1.580 1.599 1.480 1.590 684,947 +0.05(+3.25%)
May 03, 2023 1.620 1.620 1.520 1.540 791,368 -0.06(-3.75%)
May 02, 2023 1.700 1.770 1.570 1.600 589,379 -0.13(-7.51%)
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.