Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.510 5.740 5.206 5.525 42,891 +0.02(+0.27%)
Aug 29, 2024 5.730 5.959 5.400 5.510 41,484 -0.22(-3.84%)
Aug 28, 2024 6.050 6.150 5.550 5.730 41,116 -0.29(-4.82%)
Aug 27, 2024 6.310 6.460 6.010 6.020 61,297 -0.41(-6.38%)
Aug 26, 2024 6.310 6.580 5.882 6.430 103,019 +0.18(+2.88%)
Aug 23, 2024 6.120 6.730 5.870 6.250 202,682 +0.33(+5.57%)
Aug 22, 2024 6.500 8.290 5.880 5.920 483,376 -0.08(-1.33%)
Aug 21, 2024 4.500 6.500 4.500 6.000 227,243 +1.60(+36.36%)
Aug 20, 2024 4.300 4.470 4.300 4.400 13,325 +0.06(+1.38%)
Aug 19, 2024 4.210 4.380 4.120 4.340 24,262 +0.16(+3.83%)
Aug 16, 2024 4.210 4.320 4.080 4.180 31,095 -0.06(-1.42%)
Aug 15, 2024 4.290 4.370 4.052 4.240 34,350 +0.03(+0.71%)
Aug 14, 2024 4.410 4.579 4.120 4.210 22,023 -0.22(-4.97%)
Aug 13, 2024 4.570 4.630 4.410 4.430 59,354 -0.06(-1.34%)
Aug 12, 2024 4.550 4.550 4.370 4.490 21,680 +0.00(+0.00%)
Aug 09, 2024 4.500 4.638 4.360 4.490 22,283 -0.00(-0.11%)
Aug 08, 2024 4.430 4.540 4.420 4.495 18,711 +0.08(+1.93%)
Aug 07, 2024 4.800 5.050 4.320 4.410 33,362 -0.39(-8.12%)
Aug 06, 2024 4.700 5.070 4.700 4.800 36,186 -0.01(-0.21%)
Aug 05, 2024 4.860 5.180 4.703 4.810 50,926 -0.19(-3.80%)
Aug 02, 2024 5.000 5.350 4.850 5.000 24,493 +0.06(+1.21%)
Aug 01, 2024 5.480 5.681 4.610 4.940 32,452 -0.54(-9.85%)
Jul 31, 2024 5.770 5.770 5.380 5.480 37,560 -0.33(-5.68%)
Jul 30, 2024 6.180 6.190 5.600 5.810 42,545 -0.24(-3.97%)
Jul 29, 2024 6.000 6.340 6.000 6.050 19,723 -0.07(-1.14%)
Jul 26, 2024 6.110 6.280 6.000 6.120 11,499 +0.10(+1.66%)
Jul 25, 2024 6.260 6.260 5.910 6.020 38,023 -0.25(-3.99%)
Jul 24, 2024 6.320 6.400 6.160 6.270 15,821 -0.05(-0.79%)
Jul 23, 2024 6.150 6.460 6.070 6.320 17,347 +0.15(+2.43%)
Jul 22, 2024 6.490 6.640 6.080 6.170 33,970 -0.32(-4.93%)
Jul 19, 2024 6.670 6.710 6.330 6.490 15,149 -0.18(-2.70%)
Jul 18, 2024 6.610 7.101 6.610 6.670 25,369 +0.04(+0.60%)
Jul 17, 2024 6.850 7.120 6.630 6.630 26,299 -0.24(-3.49%)
Jul 16, 2024 7.010 7.150 6.850 6.870 29,654 -0.11(-1.58%)
Jul 15, 2024 6.910 7.091 6.900 6.980 34,401 +0.04(+0.58%)
Jul 12, 2024 6.970 7.110 6.820 6.940 49,061 +0.02(+0.29%)
Jul 11, 2024 7.060 7.247 6.636 6.920 31,843 +0.05(+0.73%)
Jul 10, 2024 6.790 6.950 6.689 6.870 22,442 +0.02(+0.29%)
Jul 09, 2024 6.740 6.910 6.550 6.850 23,556 +0.18(+2.78%)
Jul 08, 2024 6.560 6.780 6.560 6.665 35,922 +0.29(+4.47%)
Jul 05, 2024 6.240 6.920 6.190 6.380 12,418 +0.13(+2.08%)
Jul 03, 2024 6.290 6.630 6.210 6.250 22,138 +0.00(+0.00%)
Jul 02, 2024 6.380 6.770 6.068 6.250 33,106 -0.13(-2.04%)
Jul 01, 2024 7.000 7.085 6.370 6.380 23,006 -0.52(-7.54%)
Jun 28, 2024 7.500 7.500 6.630 6.900 84,425 -0.55(-7.38%)
Jun 27, 2024 7.510 7.729 7.190 7.450 26,371 -0.05(-0.67%)
Jun 26, 2024 7.780 8.000 7.500 7.500 15,935 -0.34(-4.34%)
Jun 25, 2024 8.220 8.290 7.840 7.840 17,532 -0.36(-4.39%)
Jun 24, 2024 7.810 8.420 7.770 8.200 36,319 +0.24(+3.02%)
Jun 21, 2024 7.960 8.020 7.700 7.960 31,167 +0.00(+0.00%)
Jun 20, 2024 7.750 7.960 7.570 7.960 27,587 +0.16(+2.05%)
Jun 18, 2024 8.280 8.480 7.800 7.800 41,185 -0.42(-5.11%)
Jun 17, 2024 8.230 8.472 8.020 8.220 25,040 +0.09(+1.11%)
Jun 14, 2024 8.540 8.591 7.900 8.130 24,862 -0.37(-4.35%)
Jun 13, 2024 8.800 8.830 8.490 8.500 13,910 -0.30(-3.41%)
Jun 12, 2024 8.520 9.020 8.470 8.800 10,124 +0.21(+2.44%)
Jun 11, 2024 8.000 8.590 7.770 8.590 36,537 +0.59(+7.37%)
Jun 10, 2024 8.840 8.840 6.320 8.000 231,918 -0.84(-9.50%)
Jun 07, 2024 9.660 9.660 8.840 8.840 28,133 -0.83(-8.58%)
Jun 06, 2024 9.550 9.724 9.410 9.670 10,601 +0.14(+1.47%)
Jun 05, 2024 9.690 9.780 9.250 9.530 13,570 -0.04(-0.42%)
Jun 04, 2024 10.27 10.48 9.184 9.570 62,700 -0.58(-5.71%)
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.