Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 5.210 5.290 5.025 5.050 5,164 -0.22(-4.17%)
Jun 07, 2023 5.250 5.300 5.043 5.270 9,211 -0.04(-0.75%)
Jun 06, 2023 5.170 5.560 5.000 5.310 13,716 +0.20(+3.91%)
Jun 05, 2023 4.940 5.500 4.940 5.110 64,650 +0.12(+2.40%)
Jun 02, 2023 4.903 4.990 4.830 4.990 27,613 +0.12(+2.46%)
Jun 01, 2023 4.770 4.980 4.620 4.870 14,124 +0.11(+2.31%)
May 31, 2023 4.690 4.890 4.588 4.760 12,328 +0.03(+0.63%)
May 30, 2023 4.970 4.990 4.600 4.730 19,888 -0.13(-2.67%)
May 26, 2023 4.890 4.890 4.612 4.860 19,732 +0.16(+3.40%)
May 25, 2023 4.770 4.960 4.680 4.700 13,381 -0.35(-6.93%)
May 24, 2023 5.020 5.110 4.753 5.050 6,650 +0.00(+0.00%)
May 23, 2023 5.060 5.090 4.890 5.050 25,473 -0.06(-1.17%)
May 22, 2023 4.930 5.270 4.860 5.110 32,892 +0.24(+4.87%)
May 19, 2023 4.870 4.988 4.780 4.872 5,446 -0.03(-0.56%)
May 18, 2023 4.790 5.000 4.790 4.900 5,740 +0.07(+1.45%)
May 17, 2023 4.720 5.060 4.690 4.830 9,770 -0.05(-1.02%)
May 16, 2023 4.790 4.950 4.650 4.880 19,750 -0.03(-0.61%)
May 15, 2023 4.940 5.005 4.750 4.910 26,570 -0.01(-0.20%)
May 12, 2023 5.550 5.550 4.800 4.920 101,368 -0.38(-7.17%)
May 11, 2023 5.500 5.650 5.110 5.300 43,368 -0.20(-3.64%)
May 10, 2023 5.310 5.830 5.310 5.500 30,782 +0.19(+3.58%)
May 09, 2023 5.320 5.620 5.155 5.310 62,135 -0.01(-0.19%)
May 08, 2023 5.220 5.470 5.210 5.320 22,391 +0.02(+0.38%)
May 05, 2023 5.330 5.437 5.120 5.300 13,787 +0.10(+1.92%)
May 04, 2023 5.400 5.430 5.050 5.200 28,848 -0.21(-3.88%)
May 03, 2023 5.300 5.860 5.300 5.410 46,039 +0.01(+0.19%)
May 02, 2023 5.300 5.470 5.000 5.400 55,768 +0.21(+4.05%)
May 01, 2023 4.950 5.345 4.812 5.190 41,319 +0.34(+7.01%)
Apr 28, 2023 4.740 4.960 4.500 4.850 9,789 +0.09(+2.00%)
Apr 27, 2023 4.670 4.760 4.624 4.755 5,747 +0.08(+1.82%)
Apr 26, 2023 4.870 4.950 4.550 4.670 20,270 -0.11(-2.30%)
Apr 25, 2023 5.110 5.158 4.690 4.780 31,433 -0.26(-5.16%)
Apr 24, 2023 5.180 5.380 5.030 5.040 27,063 -0.22(-4.18%)
Apr 21, 2023 5.260 5.341 5.040 5.260 9,523 -0.10(-1.87%)
Apr 20, 2023 5.400 5.420 5.010 5.360 29,396 -0.02(-0.37%)
Apr 19, 2023 5.270 5.520 5.260 5.380 17,519 +0.19(+3.66%)
Apr 18, 2023 5.550 5.550 5.150 5.190 29,540 -0.39(-6.99%)
Apr 17, 2023 5.750 5.750 5.520 5.580 34,588 -0.17(-2.96%)
Apr 14, 2023 5.690 5.760 5.460 5.750 25,668 -0.04(-0.69%)
Apr 13, 2023 5.380 5.870 5.310 5.790 26,650 +0.32(+5.85%)
Apr 12, 2023 5.600 5.800 5.600 5.470 15,610 -0.14(-2.50%)
Apr 11, 2023 5.130 5.840 5.070 5.610 76,546 +0.32(+6.05%)
Apr 10, 2023 4.720 5.290 4.660 5.290 57,372 +0.63(+13.52%)
Apr 06, 2023 4.360 4.850 4.320 4.660 19,015 +0.21(+4.72%)
Apr 05, 2023 4.620 4.660 4.435 4.450 15,333 -0.29(-6.12%)
Apr 04, 2023 4.510 4.790 4.350 4.740 34,031 +0.20(+4.41%)
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.