Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.400 4.490 4.190 4.280 9,853 -0.16(-3.60%)
Jun 29, 2023 4.270 4.450 4.270 4.440 4,865 +0.07(+1.60%)
Jun 28, 2023 4.610 4.610 4.170 4.370 24,978 +0.09(+2.22%)
Jun 27, 2023 4.160 4.520 4.150 4.275 37,331 -0.02(-0.58%)
Jun 26, 2023 4.250 4.350 4.131 4.300 12,594 +0.13(+3.22%)
Jun 23, 2023 4.100 4.380 4.100 4.166 10,649 +0.01(+0.26%)
Jun 22, 2023 4.160 4.350 4.110 4.155 10,445 +0.00(+0.12%)
Jun 21, 2023 4.320 4.475 4.150 4.150 5,339 +0.03(+0.73%)
Jun 20, 2023 4.600 4.600 4.112 4.120 16,907 -0.09(-2.14%)
Jun 16, 2023 4.260 4.610 4.200 4.210 80,054 -0.23(-5.18%)
Jun 15, 2023 4.990 5.000 4.400 4.440 113,835 -0.76(-14.62%)
Jun 14, 2023 5.110 7.000 5.090 5.200 731,393 +0.21(+4.21%)
Jun 13, 2023 4.600 5.031 4.600 4.990 12,954 +0.32(+6.85%)
Jun 12, 2023 4.690 4.690 4.611 4.670 4,350 +0.01(+0.21%)
Jun 09, 2023 4.660 4.800 4.580 4.660 13,610 -0.12(-2.50%)
Jun 08, 2023 4.850 4.990 4.699 4.780 4,079 -0.04(-0.93%)
Jun 07, 2023 5.000 5.090 4.789 4.825 13,195 -0.17(-3.50%)
Jun 06, 2023 5.350 5.750 4.657 5.000 68,921 -0.14(-2.72%)
Jun 05, 2023 5.330 5.515 4.820 5.140 37,422 +0.27(+5.54%)
Jun 02, 2023 4.820 4.870 4.770 4.870 3,653 -0.07(-1.38%)
Jun 01, 2023 4.710 4.950 4.630 4.938 2,326 +0.07(+1.41%)
May 31, 2023 4.795 4.905 4.637 4.869 4,631 -0.00(-0.02%)
May 30, 2023 4.680 4.970 4.640 4.870 13,352 +0.13(+2.74%)
May 26, 2023 4.850 4.980 4.600 4.740 19,149 -0.17(-3.44%)
May 25, 2023 4.930 4.990 4.830 4.909 8,954 -0.04(-0.83%)
May 24, 2023 4.990 5.263 4.851 4.950 17,629 -0.14(-2.75%)
May 23, 2023 4.800 5.340 4.800 5.090 5,682 -0.08(-1.55%)
May 22, 2023 5.000 5.380 4.990 5.170 17,508 +0.17(+3.40%)
May 19, 2023 4.860 5.050 4.850 5.000 7,658 -0.05(-0.99%)
May 18, 2023 5.170 5.180 4.860 5.050 16,332 +0.04(+0.80%)
May 17, 2023 5.030 5.260 5.010 5.010 9,077 -0.14(-2.72%)
May 16, 2023 5.210 5.400 5.030 5.150 23,971 -0.06(-1.15%)
May 15, 2023 4.910 5.380 4.710 5.210 67,474 +0.04(+0.77%)
May 12, 2023 6.080 6.200 4.990 5.170 129,858 -0.67(-11.47%)
May 11, 2023 5.160 6.580 4.981 5.840 285,964 +0.53(+9.98%)
May 10, 2023 5.170 5.860 5.100 5.310 194,052 -1.59(-23.04%)
May 09, 2023 5.450 10.50 5.450 6.900 1,727,146 +1.56(+29.21%)
May 08, 2023 5.430 5.450 4.920 5.340 37,227 +0.09(+1.71%)
May 05, 2023 5.190 5.300 5.021 5.250 7,454 +0.24(+4.79%)
May 04, 2023 4.270 5.440 4.270 5.010 71,907 +0.62(+14.12%)
May 03, 2023 4.410 4.555 4.240 4.390 15,453 -0.17(-3.73%)
May 02, 2023 4.980 6.330 3.950 4.560 293,233 -0.27(-5.49%)
May 01, 2023 4.840 4.920 4.700 4.825 15,965 +0.12(+2.44%)
Apr 28, 2023 4.710 4.750 4.690 4.710 7,083 +0.08(+1.62%)
Apr 27, 2023 4.645 4.787 4.480 4.635 16,585 -0.04(-0.86%)
Apr 26, 2023 4.200 4.756 4.200 4.675 16,127 +0.38(+8.72%)
Apr 25, 2023 4.250 4.595 4.020 4.300 36,999 -0.21(-4.66%)
Apr 24, 2023 4.620 4.640 4.370 4.510 5,767 -0.09(-1.96%)
Apr 21, 2023 4.370 4.790 4.370 4.600 12,487 +0.20(+4.55%)
Apr 20, 2023 4.539 4.563 3.830 4.400 42,141 -0.25(-5.38%)
Apr 19, 2023 4.690 4.810 4.449 4.650 12,630 +0.20(+4.54%)
Apr 18, 2023 4.360 4.879 4.361 4.448 16,617 +0.03(+0.64%)
Apr 17, 2023 4.430 5.010 4.400 4.420 36,616 -0.07(-1.60%)
Apr 14, 2023 4.380 4.790 4.380 4.492 8,719 -0.08(-1.71%)
Apr 13, 2023 4.480 4.810 4.237 4.570 11,976 +0.00(+0.00%)
Apr 12, 2023 5.230 5.230 4.200 4.570 63,682 -0.59(-11.43%)
Apr 11, 2023 4.940 5.290 4.820 5.160 15,449 +0.11(+2.18%)
Apr 10, 2023 4.995 5.200 4.810 5.050 18,635 -0.05(-0.98%)
Apr 06, 2023 5.400 5.470 4.815 5.100 29,557 -0.50(-8.93%)
Apr 05, 2023 5.018 5.920 4.632 5.600 46,241 +0.43(+8.23%)
Apr 04, 2023 5.050 5.409 4.980 5.174 10,924 -0.14(-2.56%)
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.