Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.190 2.250 2.150 2.171 16,263 -0.01(-0.41%)
Sep 28, 2023 2.170 2.260 2.131 2.180 27,066 +0.04(+1.87%)
Sep 27, 2023 2.190 2.230 2.127 2.140 14,864 -0.01(-0.47%)
Sep 26, 2023 2.170 2.190 2.110 2.150 19,179 +0.00(+0.00%)
Sep 25, 2023 2.310 2.180 2.140 2.150 25,957 -0.08(-3.59%)
Sep 22, 2023 2.260 2.380 2.219 2.230 15,096 +0.03(+1.36%)
Sep 21, 2023 2.320 2.326 2.200 2.200 20,156 -0.25(-10.20%)
Sep 20, 2023 2.390 2.450 2.300 2.450 17,977 +0.10(+4.26%)
Sep 19, 2023 2.340 2.385 2.200 2.350 30,810 -0.02(-0.84%)
Sep 18, 2023 2.370 2.400 2.310 2.370 18,641 -0.05(-2.07%)
Sep 15, 2023 2.440 2.790 2.420 2.420 47,458 -0.06(-2.42%)
Sep 14, 2023 2.560 2.560 2.460 2.480 9,532 -0.07(-2.75%)
Sep 13, 2023 2.500 2.627 2.470 2.550 13,289 +0.00(+0.00%)
Sep 12, 2023 2.600 2.640 2.480 2.550 31,235 -0.02(-0.78%)
Sep 11, 2023 2.630 2.690 2.540 2.570 26,746 -0.07(-2.65%)
Sep 08, 2023 2.670 2.760 2.620 2.640 6,067 +0.03(+1.15%)
Sep 07, 2023 2.810 2.810 2.550 2.610 13,186 -0.22(-7.77%)
Sep 06, 2023 2.920 2.932 2.760 2.830 14,773 -0.07(-2.58%)
Sep 05, 2023 2.920 2.984 2.760 2.905 9,421 -0.07(-2.19%)
Sep 01, 2023 2.890 3.170 2.890 2.970 24,011 +0.20(+7.22%)
Aug 31, 2023 2.840 2.900 2.760 2.770 9,646 -0.01(-0.36%)
Aug 30, 2023 2.870 2.905 2.770 2.780 11,564 -0.01(-0.36%)
Aug 29, 2023 2.663 2.845 2.663 2.790 20,682 +0.08(+3.14%)
Aug 28, 2023 2.740 2.880 2.680 2.705 7,220 -0.02(-0.55%)
Aug 25, 2023 2.780 2.840 2.510 2.720 23,223 +0.00(+0.00%)
Aug 24, 2023 2.780 3.020 2.620 2.720 12,678 -0.15(-5.23%)
Aug 23, 2023 2.790 3.140 2.790 2.870 62,095 +0.02(+0.53%)
Aug 22, 2023 2.910 3.000 2.810 2.855 18,764 -0.08(-2.56%)
Aug 21, 2023 3.050 3.090 2.800 2.930 36,978 -0.10(-3.30%)
Aug 18, 2023 3.120 3.160 3.000 3.030 31,108 -0.16(-4.87%)
Aug 17, 2023 3.260 3.380 3.020 3.185 25,430 -0.08(-2.31%)
Aug 16, 2023 3.340 3.490 3.250 3.260 17,153 -0.04(-1.35%)
Aug 15, 2023 3.330 3.479 3.300 3.305 14,631 -0.09(-2.79%)
Aug 14, 2023 3.370 3.400 3.295 3.400 17,559 +0.06(+1.80%)
Aug 11, 2023 3.580 3.580 3.320 3.340 32,320 -0.14(-4.02%)
Aug 10, 2023 3.590 3.590 3.419 3.480 20,529 -0.11(-3.06%)
Aug 09, 2023 3.760 3.800 3.520 3.590 24,425 -0.15(-4.01%)
Aug 08, 2023 3.780 3.902 3.500 3.740 59,979 +0.03(+0.81%)
Aug 07, 2023 3.880 3.913 3.697 3.710 20,450 -0.10(-2.62%)
Aug 04, 2023 4.010 4.010 3.800 3.810 14,178 -0.07(-1.80%)
Aug 03, 2023 4.090 4.180 3.840 3.880 18,247 -0.26(-6.28%)
Aug 02, 2023 4.230 4.560 4.022 4.140 12,631 -0.07(-1.66%)
Aug 01, 2023 4.000 4.281 4.000 4.210 28,953 +0.21(+5.25%)
Jul 31, 2023 4.000 4.060 3.930 4.000 21,643 +0.08(+1.91%)
Jul 28, 2023 3.984 3.990 3.880 3.925 13,106 +0.03(+0.90%)
Jul 27, 2023 4.070 4.070 3.890 3.890 10,078 -0.09(-2.26%)
Jul 26, 2023 4.000 4.000 3.893 3.980 11,907 +0.00(+0.00%)
Jul 25, 2023 4.010 4.060 3.885 3.980 24,181 -0.02(-0.50%)
Jul 24, 2023 4.100 4.197 4.000 4.000 7,231 -0.05(-1.23%)
Jul 21, 2023 4.170 4.170 4.020 4.050 12,222 -0.12(-2.88%)
Jul 20, 2023 4.200 4.411 4.020 4.170 79,894 -0.18(-4.14%)
Jul 19, 2023 4.460 4.470 4.330 4.350 13,529 -0.07(-1.58%)
Jul 18, 2023 4.440 4.551 4.310 4.420 21,881 -0.07(-1.56%)
Jul 17, 2023 4.430 4.560 4.430 4.490 7,227 +0.05(+1.13%)
Jul 14, 2023 4.580 4.630 4.420 4.440 20,218 -0.14(-3.06%)
Jul 13, 2023 4.470 4.590 4.470 4.580 8,880 +0.08(+1.78%)
Jul 12, 2023 4.560 4.560 4.400 4.500 12,290 -0.09(-1.96%)
Jul 11, 2023 4.560 4.590 4.410 4.590 68,911 +0.02(+0.44%)
Jul 10, 2023 4.480 4.710 4.410 4.570 15,099 +0.16(+3.63%)
Jul 07, 2023 4.570 4.590 4.410 4.410 49,527 -0.11(-2.43%)
Jul 06, 2023 4.900 4.900 4.510 4.520 28,368 -0.38(-7.76%)
Jul 05, 2023 4.950 4.980 4.800 4.900 18,105 +0.08(+1.66%)
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.