Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.879 3.888 3.795 3.810 1,487,524 -0.02(-0.51%)
Jun 29, 2023 3.770 3.859 3.746 3.829 1,157,002 +0.07(+1.83%)
Jun 28, 2023 3.701 3.790 3.632 3.760 1,479,462 +0.04(+1.06%)
Jun 27, 2023 3.652 3.775 3.608 3.721 1,790,858 +0.06(+1.61%)
Jun 26, 2023 3.642 3.751 3.642 3.662 1,405,146 +0.03(+0.81%)
Jun 23, 2023 3.662 3.682 3.618 3.632 3,223,067 -0.07(-1.86%)
Jun 22, 2023 3.810 3.810 3.692 3.701 2,632,702 -0.17(-4.33%)
Jun 21, 2023 3.908 3.987 3.859 3.869 1,709,330 -0.01(-0.25%)
Jun 20, 2023 3.997 3.997 3.800 3.879 2,436,592 -0.12(-2.96%)
Jun 16, 2023 4.046 4.056 3.928 3.997 3,007,981 -0.01(-0.25%)
Jun 15, 2023 3.957 4.026 3.928 4.007 1,787,667 +0.07(+1.75%)
Jun 14, 2023 4.046 4.075 3.879 3.938 2,959,761 -0.06(-1.48%)
Jun 13, 2023 3.977 4.125 3.967 3.997 2,048,501 +0.08(+2.01%)
Jun 12, 2023 4.036 4.110 3.908 3.918 2,594,721 -0.21(-5.01%)
Jun 09, 2023 4.125 4.174 4.031 4.125 1,617,904 -0.01(-0.24%)
Jun 08, 2023 4.243 4.272 4.066 4.134 1,661,934 -0.10(-2.33%)
Jun 07, 2023 4.085 4.233 4.085 4.233 2,837,025 +0.19(+4.62%)
Jun 06, 2023 3.888 4.066 3.839 4.046 1,933,839 +0.11(+2.75%)
Jun 05, 2023 4.125 4.233 3.938 3.938 2,451,818 -0.03(-0.74%)
Jun 02, 2023 3.947 3.997 3.908 3.967 2,174,247 +0.14(+3.60%)
Jun 01, 2023 3.829 3.928 3.716 3.829 2,355,858 +0.02(+0.52%)
May 31, 2023 3.800 3.829 3.711 3.810 2,984,824 -0.05(-1.28%)
May 30, 2023 3.879 3.908 3.731 3.859 3,153,322 -0.14(-3.45%)
May 26, 2023 4.075 4.105 3.918 3.997 1,774,357 -0.04(-0.98%)
May 25, 2023 4.184 4.233 4.007 4.036 1,934,951 -0.26(-5.96%)
May 24, 2023 4.341 4.376 4.243 4.292 1,446,898 -0.02(-0.46%)
May 23, 2023 4.351 4.381 4.253 4.312 2,082,542 +0.00(+0.00%)
May 22, 2023 4.154 4.381 4.125 4.312 2,895,823 +0.20(+4.78%)
May 19, 2023 4.115 4.164 4.046 4.115 1,938,609 +0.06(+1.46%)
May 18, 2023 3.938 4.066 3.908 4.056 1,855,280 +0.08(+1.98%)
May 17, 2023 3.957 4.036 3.859 3.977 3,298,306 +0.10(+2.54%)
May 16, 2023 4.007 4.066 3.869 3.879 2,315,843 -0.19(-4.60%)
May 15, 2023 4.066 4.125 4.011 4.066 1,908,857 +0.04(+0.98%)
May 12, 2023 4.066 4.139 3.977 4.026 2,325,420 +0.02(+0.49%)
May 11, 2023 4.026 4.105 3.982 4.007 1,899,324 -0.10(-2.40%)
May 10, 2023 3.967 4.125 3.879 4.105 3,416,721 -0.06(-1.42%)
May 09, 2023 4.174 4.253 4.095 4.164 1,963,652 -0.09(-2.08%)
May 08, 2023 4.361 4.469 4.233 4.253 3,447,862 +0.05(+1.17%)
May 05, 2023 4.223 4.267 4.134 4.203 2,029,646 +0.16(+3.89%)
May 04, 2023 3.987 4.090 3.908 4.046 2,266,363 +0.08(+1.99%)
May 03, 2023 3.879 4.046 3.839 3.967 2,775,230 +0.01(+0.25%)
May 02, 2023 4.174 4.174 3.888 3.957 4,108,300 -0.30(-6.94%)
May 01, 2023 4.213 4.376 4.174 4.253 1,861,231 -0.05(-1.14%)
Apr 28, 2023 4.154 4.331 4.134 4.302 3,167,183 +0.15(+3.55%)
Apr 27, 2023 4.174 4.253 4.105 4.154 2,676,300 +0.03(+0.72%)
Apr 26, 2023 4.253 4.302 4.075 4.125 2,377,453 -0.14(-3.23%)
Apr 25, 2023 4.430 4.430 4.253 4.262 2,474,547 -0.24(-5.25%)
Apr 24, 2023 4.400 4.528 4.361 4.499 1,857,629 +0.10(+2.24%)
Apr 21, 2023 4.489 4.509 4.351 4.400 2,570,013 -0.10(-2.19%)
Apr 20, 2023 4.558 4.568 4.410 4.499 2,374,504 -0.17(-3.59%)
Apr 19, 2023 4.725 4.725 4.558 4.666 2,131,250 -0.14(-2.87%)
Apr 18, 2023 4.824 4.843 4.696 4.804 2,259,926 -0.03(-0.61%)
Apr 17, 2023 5.089 5.094 4.794 4.833 2,634,384 -0.22(-4.29%)
Apr 14, 2023 5.178 5.237 4.952 5.050 2,619,841 -0.16(-3.02%)
Apr 13, 2023 5.060 5.276 5.045 5.207 2,041,660 +0.16(+3.12%)
Apr 12, 2023 5.080 5.124 5.011 5.050 1,370,573 +0.00(+0.00%)
Apr 11, 2023 5.030 5.080 4.927 5.050 1,820,752 +0.07(+1.38%)
Apr 10, 2023 5.020 5.139 4.961 4.981 2,036,924 +0.00(+0.00%)
Apr 06, 2023 5.148 5.217 4.981 4.981 2,201,726 -0.26(-4.89%)
Apr 05, 2023 5.276 5.375 5.139 5.237 2,003,079 -0.13(-2.39%)
Apr 04, 2023 5.444 5.444 5.207 5.365 3,195,642 -0.03(-0.55%)
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.