Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.490 6.830 6.359 6.660 5,651,105 +0.14(+2.15%)
Oct 30, 2023 6.320 6.690 6.320 6.520 4,683,987 +0.17(+2.68%)
Oct 27, 2023 6.500 6.540 6.300 6.350 3,570,853 -0.07(-1.09%)
Oct 26, 2023 6.200 6.480 6.150 6.420 5,469,360 +0.15(+2.39%)
Oct 25, 2023 6.230 6.420 6.160 6.270 4,227,197 +0.02(+0.32%)
Oct 24, 2023 6.340 6.490 6.090 6.250 4,678,361 +0.09(+1.46%)
Oct 23, 2023 6.350 6.589 6.090 6.160 6,510,784 -0.27(-4.20%)
Oct 20, 2023 6.130 6.590 6.020 6.430 6,898,344 +0.32(+5.24%)
Oct 19, 2023 6.570 6.570 6.000 6.110 6,876,535 -0.36(-5.56%)
Oct 18, 2023 6.400 6.560 6.330 6.470 6,053,173 +0.02(+0.31%)
Oct 17, 2023 6.550 6.770 6.405 6.450 7,138,076 -0.18(-2.71%)
Oct 16, 2023 6.970 7.146 6.380 6.630 15,097,101 -0.42(-5.96%)
Oct 13, 2023 7.400 7.400 6.810 7.050 12,392,875 -0.40(-5.37%)
Oct 12, 2023 7.600 7.630 7.200 7.450 8,544,321 -0.18(-2.36%)
Oct 11, 2023 7.430 8.120 7.430 7.630 10,237,314 +0.25(+3.39%)
Oct 10, 2023 7.220 7.480 7.210 7.380 4,696,758 +0.20(+2.79%)
Oct 09, 2023 7.430 7.530 7.150 7.180 6,488,404 -0.44(-5.77%)
Oct 06, 2023 7.000 7.730 6.990 7.620 11,870,874 +0.49(+6.87%)
Oct 05, 2023 7.250 7.330 6.910 7.130 8,115,475 -0.20(-2.73%)
Oct 04, 2023 7.710 7.780 6.965 7.330 13,957,102 -0.34(-4.43%)
Oct 03, 2023 7.080 8.150 6.730 7.670 29,125,152 +0.58(+8.18%)
Oct 02, 2023 7.240 7.310 7.040 7.090 5,114,422 -0.15(-2.07%)
Sep 29, 2023 7.290 7.680 7.160 7.240 8,139,782 +0.08(+1.12%)
Sep 28, 2023 7.190 7.270 7.005 7.160 3,480,426 -0.03(-0.42%)
Sep 27, 2023 7.180 7.380 7.025 7.190 4,108,011 +0.08(+1.13%)
Sep 26, 2023 7.200 7.540 7.050 7.110 7,176,532 -0.20(-2.74%)
Sep 25, 2023 7.070 7.340 7.190 7.310 8,339,437 +0.18(+2.52%)
Sep 22, 2023 6.870 7.160 6.812 7.130 6,600,386 +0.32(+4.70%)
Sep 21, 2023 6.940 7.040 6.724 6.810 9,394,921 -0.24(-3.40%)
Sep 20, 2023 7.730 7.750 6.940 7.050 14,587,469 -0.63(-8.20%)
Sep 19, 2023 7.410 7.750 7.360 7.680 10,584,594 +0.27(+3.64%)
Sep 18, 2023 7.770 7.860 7.390 7.410 6,981,215 -0.30(-3.89%)
Sep 15, 2023 7.890 8.080 7.670 7.710 10,924,274 -0.28(-3.50%)
Sep 14, 2023 7.420 8.020 7.300 7.990 13,335,282 +0.63(+8.56%)
Sep 13, 2023 7.890 7.930 7.340 7.360 12,506,418 -0.55(-6.95%)
Sep 12, 2023 7.860 8.330 7.440 7.910 12,046,914 +0.09(+1.22%)
Sep 11, 2023 9.020 9.020 7.730 7.815 19,034,610 -1.16(-12.88%)
Sep 08, 2023 9.030 9.750 8.900 8.970 11,093,049 -0.18(-1.97%)
Sep 07, 2023 9.820 9.980 8.700 9.150 19,670,010 -0.59(-6.06%)
Sep 06, 2023 9.070 10.30 9.040 9.740 28,081,980 +0.69(+7.62%)
Sep 05, 2023 8.320 9.270 8.250 9.050 19,581,972 +0.84(+10.23%)
Sep 01, 2023 8.040 8.465 8.020 8.210 8,030,196 +0.21(+2.63%)
Aug 31, 2023 8.360 8.570 8.000 8.000 7,628,778 -0.36(-4.31%)
Aug 30, 2023 8.300 8.600 8.180 8.360 6,817,105 +0.06(+0.72%)
Aug 29, 2023 8.240 8.450 8.110 8.300 5,890,824 -0.05(-0.60%)
Aug 28, 2023 8.150 9.040 8.080 8.350 14,414,841 +0.30(+3.73%)
Aug 25, 2023 8.240 8.320 8.000 8.050 5,909,137 -0.18(-2.19%)
Aug 24, 2023 8.989 9.030 7.920 8.230 10,907,334 -0.78(-8.66%)
Aug 23, 2023 9.100 9.530 8.700 9.010 12,781,384 -0.15(-1.64%)
Aug 22, 2023 8.300 9.600 8.210 9.160 27,382,990 +1.09(+13.51%)
Aug 21, 2023 7.250 8.510 6.980 8.070 17,107,888 +0.93(+13.03%)
Aug 18, 2023 7.330 7.550 7.070 7.140 4,770,432 -0.23(-3.12%)
Aug 17, 2023 7.150 7.620 7.130 7.370 6,129,042 +0.24(+3.37%)
Aug 16, 2023 7.150 7.450 7.070 7.130 3,651,381 -0.11(-1.52%)
Aug 15, 2023 7.150 7.310 7.035 7.240 4,783,813 +0.00(+0.00%)
Aug 14, 2023 7.300 7.350 7.010 7.240 4,262,581 -0.12(-1.63%)
Aug 11, 2023 7.690 7.730 7.340 7.360 6,408,576 -0.33(-4.29%)
Aug 10, 2023 7.160 8.130 7.100 7.690 13,165,312 +0.57(+8.01%)
Aug 09, 2023 7.440 7.680 6.845 7.120 10,846,716 -0.11(-1.52%)
Aug 08, 2023 8.120 8.820 7.095 7.230 30,138,178 -0.29(-3.86%)
Aug 07, 2023 8.080 8.080 7.290 7.520 8,344,324 -0.54(-6.70%)
Aug 04, 2023 8.240 8.300 8.000 8.060 4,042,952 -0.17(-2.07%)
Aug 03, 2023 8.480 8.840 8.210 8.230 4,057,031 -0.16(-1.97%)
Aug 02, 2023 8.620 8.740 7.860 8.395 7,033,710 -0.36(-4.06%)
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.