Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.500 6.500 5.960 6.270 111,577 -0.13(-2.03%)
Jun 29, 2023 6.160 6.740 6.160 6.400 146,916 +0.25(+4.07%)
Jun 28, 2023 6.270 6.410 6.110 6.150 115,953 -0.18(-2.84%)
Jun 27, 2023 6.840 6.840 6.271 6.330 211,505 -0.47(-6.91%)
Jun 26, 2023 6.550 7.200 6.550 6.800 228,291 +0.37(+5.75%)
Jun 23, 2023 6.440 6.760 6.210 6.430 188,698 -0.21(-3.16%)
Jun 22, 2023 7.100 7.200 6.600 6.640 222,646 -0.11(-1.63%)
Jun 21, 2023 6.060 7.000 5.981 6.750 303,476 +0.61(+9.93%)
Jun 20, 2023 6.170 6.190 5.700 6.140 89,700 -0.05(-0.81%)
Jun 16, 2023 5.980 6.348 5.650 6.190 116,201 +0.28(+4.74%)
Jun 15, 2023 6.330 6.600 5.900 5.910 145,128 -0.47(-7.37%)
Jun 14, 2023 6.250 6.750 6.180 6.380 170,712 +0.15(+2.41%)
Jun 13, 2023 6.150 6.500 5.920 6.230 333,223 +0.47(+8.16%)
Jun 12, 2023 5.430 5.850 5.350 5.760 604,188 +0.43(+8.07%)
Jun 09, 2023 5.680 5.880 5.290 5.330 149,518 -0.24(-4.31%)
Jun 08, 2023 5.360 5.889 5.350 5.570 227,712 +0.10(+1.83%)
Jun 07, 2023 5.510 5.990 5.290 5.470 222,493 -0.02(-0.36%)
Jun 06, 2023 5.090 5.780 4.980 5.490 354,346 +0.50(+10.02%)
Jun 05, 2023 4.880 5.119 4.850 4.990 375,565 -0.01(-0.20%)
Jun 02, 2023 4.840 5.070 4.805 5.000 281,962 +0.21(+4.38%)
Jun 01, 2023 4.630 4.920 4.591 4.790 490,937 +0.05(+1.05%)
May 31, 2023 4.560 5.120 4.480 4.740 508,323 +0.09(+1.94%)
May 30, 2023 4.710 4.748 4.280 4.650 369,208 +0.10(+2.20%)
May 26, 2023 4.350 4.720 4.250 4.550 176,877 +0.20(+4.60%)
May 25, 2023 3.970 4.473 3.960 4.350 407,616 +0.43(+10.97%)
May 24, 2023 4.780 4.880 3.710 3.920 436,749 -0.98(-20.00%)
May 23, 2023 4.010 4.930 3.870 4.900 475,289 +0.89(+22.19%)
May 22, 2023 3.590 4.210 3.590 4.010 505,146 +0.44(+12.32%)
May 19, 2023 3.800 4.149 3.470 3.570 641,846 +0.07(+2.00%)
May 18, 2023 3.610 3.739 3.500 3.500 147,467 +0.00(+0.00%)
May 17, 2023 3.590 3.620 3.470 3.500 124,465 +0.03(+0.86%)
May 16, 2023 3.610 3.610 3.460 3.470 16,174 -0.03(-0.86%)
May 15, 2023 3.610 3.665 3.340 3.500 64,480 +0.00(+0.00%)
May 12, 2023 3.530 3.659 3.419 3.500 272,148 +0.00(+0.00%)
May 11, 2023 3.680 3.800 3.400 3.500 27,340 -0.22(-5.91%)
May 10, 2023 3.830 3.830 3.650 3.720 39,729 -0.03(-0.80%)
May 09, 2023 3.800 3.830 3.700 3.750 22,780 +0.02(+0.54%)
May 08, 2023 3.800 3.899 3.660 3.730 32,508 +0.02(+0.54%)
May 05, 2023 3.880 3.988 3.710 3.710 72,574 -0.12(-3.13%)
May 04, 2023 3.780 3.850 3.710 3.830 18,106 +0.07(+1.99%)
May 03, 2023 3.820 3.820 3.620 3.755 4,465 +0.06(+1.49%)
May 02, 2023 3.890 3.890 3.700 3.700 9,074 -0.05(-1.33%)
May 01, 2023 3.960 4.089 3.725 3.750 7,770 -0.19(-4.82%)
Apr 28, 2023 4.010 4.068 3.910 3.940 5,923 +0.04(+1.03%)
Apr 27, 2023 3.975 4.017 3.880 3.900 45,016 +0.00(+0.00%)
Apr 26, 2023 4.000 4.160 3.850 3.900 24,612 -0.10(-2.50%)
Apr 25, 2023 4.120 4.195 4.000 4.000 5,528 -0.17(-4.08%)
Apr 24, 2023 4.230 4.480 4.170 4.170 30,758 -0.11(-2.57%)
Apr 21, 2023 4.370 4.480 4.080 4.280 31,259 -0.09(-2.06%)
Apr 20, 2023 4.560 4.640 4.300 4.370 63,033 -0.21(-4.59%)
Apr 19, 2023 4.570 4.700 4.570 4.580 7,599 -0.08(-1.72%)
Apr 18, 2023 4.680 4.850 4.570 4.660 121,652 +0.02(+0.43%)
Apr 17, 2023 4.570 4.930 4.570 4.640 88,203 +0.01(+0.22%)
Apr 14, 2023 4.930 4.960 4.570 4.630 27,971 -0.30(-6.09%)
Apr 13, 2023 4.970 5.050 4.850 4.930 29,199 +0.08(+1.65%)
Apr 12, 2023 5.160 5.160 4.830 4.850 39,855 -0.25(-4.81%)
Apr 11, 2023 5.140 5.220 5.060 5.095 20,288 -0.08(-1.45%)
Apr 10, 2023 5.250 5.300 5.065 5.170 36,016 -0.08(-1.52%)
Apr 06, 2023 5.469 5.469 5.140 5.250 28,517 -0.01(-0.19%)
Apr 05, 2023 5.490 5.546 5.050 5.260 56,070 -0.15(-2.77%)
Apr 04, 2023 5.730 5.900 5.350 5.410 41,967 -0.36(-6.24%)
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.