Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.954 5.009 4.945 4.945 1,151,863 +0.00(+0.00%)
Jul 28, 2023 4.963 4.977 4.917 4.945 1,423,227 +0.05(+0.94%)
Jul 27, 2023 4.935 4.963 4.894 4.899 1,280,881 -0.06(-1.11%)
Jul 26, 2023 4.899 4.967 4.894 4.954 1,488,046 +0.04(+0.75%)
Jul 25, 2023 4.926 4.949 4.912 4.917 1,608,856 +0.04(+0.75%)
Jul 24, 2023 4.834 4.890 4.834 4.880 1,111,929 +0.08(+1.72%)
Jul 21, 2023 4.834 4.848 4.798 4.798 741,400 -0.01(-0.19%)
Jul 20, 2023 4.816 4.862 4.807 4.807 1,024,354 +0.04(+0.77%)
Jul 19, 2023 4.807 4.825 4.761 4.770 1,831,416 -0.05(-0.95%)
Jul 18, 2023 4.752 4.834 4.752 4.816 3,867,749 +0.01(+0.19%)
Jul 17, 2023 4.798 4.816 4.784 4.807 1,104,666 +0.00(+0.00%)
Jul 14, 2023 4.871 4.871 4.798 4.807 1,445,389 -0.07(-1.50%)
Jul 13, 2023 4.853 4.894 4.853 4.880 965,866 +0.04(+0.76%)
Jul 12, 2023 4.853 4.871 4.834 4.844 1,090,983 +0.06(+1.15%)
Jul 11, 2023 4.752 4.798 4.747 4.789 1,170,847 +0.06(+1.16%)
Jul 10, 2023 4.715 4.761 4.711 4.734 1,086,359 +0.04(+0.78%)
Jul 07, 2023 4.660 4.724 4.651 4.697 1,697,112 +0.06(+1.19%)
Jul 06, 2023 4.651 4.651 4.587 4.642 1,506,736 -0.01(-0.20%)
Jul 05, 2023 4.679 4.697 4.651 4.651 1,513,956 -0.04(-0.78%)
Jul 03, 2023 4.679 4.697 4.664 4.688 712,834 +0.04(+0.79%)
Jun 30, 2023 4.614 4.660 4.605 4.651 2,344,058 +0.09(+2.01%)
Jun 29, 2023 4.550 4.587 4.541 4.559 1,442,460 +0.05(+1.02%)
Jun 28, 2023 4.541 4.550 4.513 4.513 1,353,048 -0.06(-1.40%)
Jun 27, 2023 4.513 4.587 4.504 4.578 2,124,286 +0.10(+2.25%)
Jun 26, 2023 4.412 4.495 4.412 4.477 1,353,805 +0.02(+0.41%)
Jun 23, 2023 4.440 4.477 4.422 4.458 1,068,649 +0.06(+1.46%)
Jun 22, 2023 4.422 4.431 4.376 4.394 1,481,822 +0.01(+0.21%)
Jun 21, 2023 4.385 4.422 4.376 4.385 1,675,626 +0.02(+0.42%)
Jun 20, 2023 4.385 4.394 4.339 4.367 2,978,476 -0.03(-0.63%)
Jun 16, 2023 4.449 4.457 4.394 4.394 1,484,347 -0.11(-2.44%)
Jun 15, 2023 4.458 4.513 4.449 4.504 1,639,784 +0.58(+14.68%)
May 08, 2023 3.954 3.968 3.910 3.928 3,091,871 +0.01(+0.23%)
May 05, 2023 3.892 3.946 3.892 3.919 2,362,602 +0.10(+2.56%)
May 04, 2023 3.856 3.874 3.761 3.821 3,401,367 -0.12(-3.16%)
May 03, 2023 3.954 3.999 3.937 3.946 1,688,802 +0.04(+0.91%)
May 02, 2023 3.972 3.986 3.883 3.910 1,989,561 -0.09(-2.23%)
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.