Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.030 6.070 5.920 6.020 24,835 +0.05(+0.84%)
Oct 30, 2023 5.920 6.020 5.880 5.970 40,521 +0.16(+2.75%)
Oct 27, 2023 5.820 5.925 5.780 5.810 26,818 -0.08(-1.36%)
Oct 26, 2023 5.960 5.970 5.870 5.890 19,127 -0.04(-0.67%)
Oct 25, 2023 6.190 6.800 5.910 5.930 93,458 -0.25(-4.05%)
Oct 24, 2023 6.180 6.270 6.090 6.180 47,909 +0.11(+1.81%)
Oct 23, 2023 6.090 6.390 5.990 6.070 55,362 -0.08(-1.30%)
Oct 20, 2023 6.240 6.260 6.150 6.150 41,664 -0.07(-1.13%)
Oct 19, 2023 6.135 6.405 6.090 6.220 39,690 +0.09(+1.47%)
Oct 18, 2023 6.320 6.460 6.100 6.130 43,682 -0.26(-4.07%)
Oct 17, 2023 6.280 6.750 6.270 6.390 81,414 +0.12(+1.91%)
Oct 16, 2023 6.020 6.345 6.120 6.270 39,263 +0.19(+3.12%)
Oct 13, 2023 6.200 6.200 6.050 6.080 44,858 -0.12(-1.94%)
Oct 12, 2023 6.170 6.330 6.140 6.200 49,722 +0.09(+1.47%)
Oct 11, 2023 6.300 6.330 6.080 6.110 68,193 -0.26(-4.08%)
Oct 10, 2023 6.420 6.590 6.330 6.370 50,919 -0.05(-0.78%)
Oct 09, 2023 6.300 6.720 6.220 6.420 72,630 +0.14(+2.23%)
Oct 06, 2023 6.280 6.380 6.210 6.280 35,926 -0.15(-2.33%)
Oct 05, 2023 6.260 6.560 6.260 6.430 62,676 +0.15(+2.39%)
Oct 04, 2023 6.140 6.330 6.130 6.280 52,955 +0.22(+3.63%)
Oct 03, 2023 6.050 6.240 6.025 6.060 65,414 -0.12(-1.94%)
Oct 02, 2023 6.110 6.200 5.990 6.180 70,256 +0.05(+0.82%)
Sep 29, 2023 6.350 6.355 6.110 6.130 38,483 -0.18(-2.85%)
Sep 28, 2023 6.310 6.480 6.150 6.310 64,949 +0.02(+0.32%)
Sep 27, 2023 6.020 6.330 6.010 6.290 125,060 +0.31(+5.18%)
Sep 26, 2023 5.960 6.260 5.960 5.980 79,011 +0.04(+0.67%)
Sep 25, 2023 6.090 6.000 5.940 5.940 93,727 -0.15(-2.46%)
Sep 22, 2023 6.100 6.250 6.070 6.090 38,067 -0.04(-0.73%)
Sep 21, 2023 6.340 6.340 6.080 6.135 57,743 -0.21(-3.39%)
Sep 20, 2023 6.390 6.490 6.340 6.350 89,183 +0.00(+0.00%)
Sep 19, 2023 6.240 6.405 6.240 6.350 73,040 +0.13(+2.09%)
Sep 18, 2023 5.810 6.250 5.810 6.220 116,996 +0.42(+7.24%)
Sep 15, 2023 7.000 7.050 5.610 5.800 306,380 -0.49(-7.79%)
Sep 14, 2023 6.190 6.310 6.110 6.290 115,428 +0.22(+3.62%)
Sep 13, 2023 6.170 6.170 6.030 6.070 60,744 -0.10(-1.62%)
Sep 12, 2023 6.511 6.511 6.150 6.170 26,092 -0.07(-1.12%)
Sep 11, 2023 6.170 6.320 6.110 6.240 88,862 +0.06(+0.97%)
Sep 08, 2023 6.240 6.290 6.180 6.180 34,678 -0.06(-0.96%)
Sep 07, 2023 6.270 6.330 6.180 6.240 136,977 -0.04(-0.64%)
Sep 06, 2023 6.220 6.378 6.220 6.280 141,495 +0.06(+0.96%)
Sep 05, 2023 6.420 6.420 6.150 6.220 77,818 -0.30(-4.60%)
Sep 01, 2023 6.640 6.760 6.470 6.520 41,199 -0.14(-2.10%)
Aug 31, 2023 6.840 6.840 6.580 6.660 48,743 -0.14(-2.06%)
Aug 30, 2023 6.760 6.900 6.745 6.800 38,625 +0.04(+0.59%)
Aug 29, 2023 6.500 6.760 6.500 6.760 37,380 +0.20(+3.05%)
Aug 28, 2023 6.230 6.665 6.230 6.560 59,874 +0.40(+6.49%)
Aug 25, 2023 6.300 6.388 6.030 6.160 90,337 -0.13(-2.07%)
Aug 24, 2023 6.580 6.580 6.270 6.290 48,134 -0.33(-4.98%)
Aug 23, 2023 6.580 6.745 6.503 6.620 43,443 +0.06(+0.91%)
Aug 22, 2023 6.400 6.590 6.295 6.560 42,164 +0.15(+2.34%)
Aug 21, 2023 6.620 6.690 6.410 6.410 52,796 -0.20(-3.03%)
Aug 18, 2023 6.500 6.660 6.500 6.610 74,872 +0.06(+0.92%)
Aug 17, 2023 6.880 6.890 6.480 6.550 78,649 -0.36(-5.21%)
Aug 16, 2023 7.050 7.050 6.880 6.910 52,066 -0.13(-1.85%)
Aug 15, 2023 7.140 7.200 6.980 7.040 78,560 -0.11(-1.54%)
Aug 14, 2023 7.190 7.230 7.110 7.150 77,868 -0.09(-1.24%)
Aug 11, 2023 7.190 7.250 7.160 7.240 45,124 +0.09(+1.26%)
Aug 10, 2023 7.190 7.350 7.140 7.150 45,864 -0.01(-0.14%)
Aug 09, 2023 7.340 7.360 7.000 7.160 147,310 -0.18(-2.45%)
Aug 08, 2023 7.410 7.440 7.320 7.340 84,876 -0.14(-1.87%)
Aug 07, 2023 7.280 7.540 7.230 7.480 98,520 +0.15(+2.05%)
Aug 04, 2023 7.200 7.490 7.145 7.330 113,807 +0.14(+1.95%)
Aug 03, 2023 7.250 7.440 7.090 7.190 70,764 -0.05(-0.69%)
Aug 02, 2023 7.180 7.390 7.070 7.240 298,609 -0.01(-0.14%)
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.