Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.020 2.080 1.950 1.980 359,576 +0.05(+2.59%)
Sep 28, 2023 1.960 2.030 1.930 1.930 225,466 -0.02(-1.03%)
Sep 27, 2023 1.900 1.990 1.895 1.950 631,720 +0.07(+3.72%)
Sep 26, 2023 1.940 1.960 1.870 1.880 516,715 -0.07(-3.59%)
Sep 25, 2023 2.010 1.960 1.930 1.950 361,159 -0.04(-2.01%)
Sep 22, 2023 2.090 2.100 1.990 1.990 380,980 -0.07(-3.40%)
Sep 21, 2023 2.150 2.155 2.050 2.060 478,818 -0.10(-4.63%)
Sep 20, 2023 2.250 2.290 2.150 2.160 416,255 -0.09(-4.00%)
Sep 19, 2023 2.160 2.290 2.160 2.250 415,114 +0.06(+2.74%)
Sep 18, 2023 2.180 2.200 2.160 2.190 508,436 -0.01(-0.45%)
Sep 15, 2023 2.300 2.300 2.190 2.200 626,670 -0.09(-3.93%)
Sep 14, 2023 2.260 2.300 2.190 2.290 389,516 +0.06(+2.69%)
Sep 13, 2023 2.280 2.305 2.190 2.230 426,567 -0.02(-0.89%)
Sep 12, 2023 2.240 2.340 2.220 2.250 317,287 -0.02(-0.88%)
Sep 11, 2023 2.330 2.360 2.260 2.270 296,208 -0.01(-0.44%)
Sep 08, 2023 2.380 2.380 2.270 2.280 284,994 -0.08(-3.39%)
Sep 07, 2023 2.420 2.450 2.350 2.360 246,854 -0.10(-4.07%)
Sep 06, 2023 2.510 2.550 2.440 2.460 219,201 -0.06(-2.38%)
Sep 05, 2023 2.430 2.570 2.430 2.520 431,130 +0.04(+1.61%)
Sep 01, 2023 2.480 2.540 2.450 2.480 292,496 +0.02(+0.81%)
Aug 31, 2023 2.320 2.520 2.320 2.460 636,833 +0.14(+6.03%)
Aug 30, 2023 2.290 2.350 2.240 2.320 623,828 +0.03(+1.31%)
Aug 29, 2023 2.240 2.325 2.240 2.290 302,505 +0.04(+1.78%)
Aug 28, 2023 2.230 2.275 2.220 2.250 252,400 +0.05(+2.27%)
Aug 25, 2023 2.260 2.290 2.190 2.200 678,873 -0.05(-2.44%)
Aug 24, 2023 2.360 2.360 2.240 2.255 465,592 -0.10(-4.04%)
Aug 23, 2023 2.310 2.365 2.290 2.350 504,771 +0.02(+0.86%)
Aug 22, 2023 2.430 2.430 2.290 2.330 374,826 -0.06(-2.51%)
Aug 21, 2023 2.360 2.420 2.310 2.390 307,953 +0.03(+1.27%)
Aug 18, 2023 2.340 2.410 2.310 2.360 463,788 +0.00(+0.00%)
Aug 17, 2023 2.450 2.450 2.340 2.360 835,883 -0.09(-3.67%)
Aug 16, 2023 2.500 2.530 2.430 2.450 530,046 -0.06(-2.39%)
Aug 15, 2023 2.510 2.560 2.445 2.510 730,380 +0.00(+0.00%)
Aug 14, 2023 2.530 2.575 2.480 2.510 1,218,834 -0.02(-0.79%)
Aug 11, 2023 2.550 2.610 2.390 2.530 1,565,021 -0.05(-1.94%)
Aug 10, 2023 2.650 2.690 2.530 2.580 2,513,557 -0.01(-0.39%)
Aug 09, 2023 2.810 3.050 2.465 2.590 6,224,951 -1.28(-33.07%)
Aug 08, 2023 3.860 3.920 3.710 3.870 1,066,370 +0.08(+2.11%)
Aug 07, 2023 3.810 3.850 3.660 3.790 798,388 +0.09(+2.43%)
Aug 04, 2023 3.840 3.850 3.660 3.700 703,405 -0.14(-3.65%)
Aug 03, 2023 3.890 4.090 3.800 3.840 939,691 -0.05(-1.29%)
Aug 02, 2023 3.870 3.980 3.800 3.890 393,239 -0.02(-0.51%)
Aug 01, 2023 3.840 3.930 3.799 3.910 323,580 +0.04(+1.03%)
Jul 31, 2023 3.940 3.950 3.810 3.870 538,979 -0.02(-0.51%)
Jul 28, 2023 3.740 3.900 3.660 3.890 368,211 +0.27(+7.46%)
Jul 27, 2023 3.770 3.770 3.610 3.620 279,709 -0.06(-1.63%)
Jul 26, 2023 3.570 3.700 3.550 3.680 320,686 +0.17(+4.84%)
Jul 25, 2023 3.590 3.640 3.480 3.510 410,196 -0.07(-1.96%)
Jul 24, 2023 3.860 3.860 3.570 3.580 452,220 -0.31(-7.97%)
Jul 21, 2023 3.890 3.960 3.860 3.890 386,793 +0.04(+1.04%)
Jul 20, 2023 4.070 4.110 3.810 3.850 745,131 -0.22(-5.41%)
Jul 19, 2023 4.170 4.180 4.025 4.070 789,142 +0.08(+2.01%)
Jul 18, 2023 3.940 4.010 3.870 3.990 823,400 +0.08(+2.05%)
Jul 17, 2023 3.770 3.960 3.680 3.910 750,578 +0.15(+3.99%)
Jul 14, 2023 3.860 3.930 3.750 3.760 573,532 -0.10(-2.59%)
Jul 13, 2023 3.540 3.910 3.540 3.860 1,772,539 +0.36(+10.29%)
Jul 12, 2023 3.460 3.530 3.425 3.500 324,727 +0.07(+2.04%)
Jul 11, 2023 3.320 3.450 3.271 3.430 462,298 +0.16(+4.89%)
Jul 10, 2023 3.250 3.330 3.220 3.270 243,134 +0.02(+0.62%)
Jul 07, 2023 3.290 3.360 3.230 3.250 404,797 -0.03(-0.91%)
Jul 06, 2023 3.290 3.330 3.250 3.280 382,714 -0.04(-1.20%)
Jul 05, 2023 3.290 3.350 3.250 3.320 523,473 -0.01(-0.30%)
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.