Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.964 5.973 5.798 5.828 1,560,491 -0.12(-1.96%)
Sep 28, 2023 5.818 5.993 5.789 5.944 1,985,650 +0.14(+2.34%)
Sep 27, 2023 5.701 5.857 5.662 5.808 2,965,550 +0.13(+2.22%)
Sep 26, 2023 5.682 5.876 5.672 5.682 2,476,298 -0.06(-1.02%)
Sep 25, 2023 5.682 5.779 5.721 5.740 2,011,535 -0.01(-0.17%)
Sep 22, 2023 5.682 5.769 5.662 5.750 1,402,261 +0.06(+1.02%)
Sep 21, 2023 5.711 5.760 5.604 5.692 1,755,347 -0.08(-1.35%)
Sep 20, 2023 5.847 5.905 5.760 5.769 1,541,497 -0.04(-0.67%)
Sep 19, 2023 5.905 5.915 5.755 5.808 1,823,948 -0.10(-1.64%)
Sep 18, 2023 5.896 5.925 5.837 5.905 2,030,237 -0.02(-0.33%)
Sep 15, 2023 5.721 6.061 5.696 5.925 7,199,081 +0.21(+3.74%)
Sep 14, 2023 5.682 5.717 5.635 5.711 1,802,020 +0.07(+1.29%)
Sep 13, 2023 5.677 5.682 5.561 5.638 3,183,267 -0.04(-0.68%)
Sep 12, 2023 5.648 5.696 5.561 5.677 1,950,578 +0.04(+0.68%)
Sep 11, 2023 5.629 5.725 5.580 5.638 2,601,148 +0.00(+0.00%)
Sep 08, 2023 5.638 5.720 5.580 5.638 2,125,620 +0.02(+0.34%)
Sep 07, 2023 5.802 5.870 5.600 5.619 3,787,362 -0.19(-3.32%)
Sep 06, 2023 5.744 5.928 5.735 5.812 2,527,280 +0.08(+1.35%)
Sep 05, 2023 6.169 6.169 5.696 5.735 3,418,042 -0.47(-7.62%)
Sep 01, 2023 6.256 6.300 6.189 6.208 1,735,437 +0.01(+0.16%)
Aug 31, 2023 6.285 6.329 6.179 6.198 2,182,875 -0.07(-1.08%)
Aug 30, 2023 6.237 6.314 6.227 6.266 2,022,236 +0.03(+0.46%)
Aug 29, 2023 6.198 6.343 6.131 6.237 2,121,476 -0.02(-0.31%)
Aug 28, 2023 6.082 6.285 6.073 6.256 2,040,714 +0.18(+3.02%)
Aug 25, 2023 6.227 6.285 6.063 6.073 1,255,448 -0.14(-2.33%)
Aug 24, 2023 6.179 6.329 6.170 6.217 1,519,928 -0.01(-0.16%)
Aug 23, 2023 6.102 6.261 6.092 6.227 1,791,754 +0.14(+2.38%)
Aug 22, 2023 6.102 6.208 6.044 6.082 1,558,227 +0.02(+0.32%)
Aug 21, 2023 6.121 6.189 6.020 6.063 1,534,876 -0.07(-1.10%)
Aug 18, 2023 5.995 6.189 5.976 6.131 2,036,930 +0.08(+1.28%)
Aug 17, 2023 6.256 6.266 5.976 6.053 1,771,410 -0.15(-2.49%)
Aug 16, 2023 6.150 6.285 6.111 6.208 1,991,097 +0.03(+0.47%)
Aug 15, 2023 6.150 6.198 5.986 6.179 3,395,549 -0.04(-0.62%)
Aug 14, 2023 6.324 6.348 6.189 6.217 2,252,295 -0.11(-1.68%)
Aug 11, 2023 6.430 6.430 6.285 6.324 2,385,495 -0.15(-2.38%)
Aug 10, 2023 6.324 6.565 6.285 6.478 2,958,573 +0.22(+3.55%)
Aug 09, 2023 6.073 6.295 5.986 6.256 3,061,107 +0.16(+2.69%)
Aug 08, 2023 6.053 6.179 5.708 6.092 4,936,957 +0.14(+2.43%)
Aug 07, 2023 6.131 6.184 5.928 5.947 4,177,288 -0.17(-2.84%)
Aug 04, 2023 6.150 6.179 6.058 6.121 1,914,641 +0.01(+0.16%)
Aug 03, 2023 6.015 6.179 5.987 6.111 2,646,093 +0.03(+0.48%)
Aug 02, 2023 6.169 6.169 6.015 6.082 1,870,811 -0.11(-1.72%)
Aug 01, 2023 6.102 6.217 6.077 6.189 1,597,605 +0.03(+0.47%)
Jul 31, 2023 6.169 6.198 6.092 6.160 1,449,283 +0.02(+0.31%)
Jul 28, 2023 6.160 6.198 6.111 6.140 1,097,156 +0.06(+0.95%)
Jul 27, 2023 6.343 6.353 6.053 6.082 1,949,358 -0.19(-3.08%)
Jul 26, 2023 6.111 6.333 6.092 6.275 1,967,582 +0.16(+2.69%)
Jul 25, 2023 6.082 6.150 6.024 6.111 1,160,684 +0.03(+0.48%)
Jul 24, 2023 6.092 6.160 6.039 6.082 1,293,841 +0.00(+0.00%)
Jul 21, 2023 6.111 6.111 5.995 6.082 1,263,049 +0.02(+0.32%)
Jul 20, 2023 6.121 6.131 5.986 6.063 1,417,967 -0.07(-1.10%)
Jul 19, 2023 6.034 6.164 6.024 6.131 1,867,255 +0.14(+2.25%)
Jul 18, 2023 6.237 6.237 5.870 5.995 3,794,924 -0.23(-3.72%)
Jul 17, 2023 6.131 6.285 6.092 6.227 2,702,944 +0.03(+0.47%)
Jul 14, 2023 6.304 6.362 6.044 6.198 3,357,387 -0.14(-2.13%)
Jul 13, 2023 6.169 6.411 6.121 6.333 2,682,430 +0.18(+2.98%)
Jul 12, 2023 6.217 6.237 6.102 6.150 2,334,273 +0.05(+0.79%)
Jul 11, 2023 6.053 6.179 5.966 6.102 3,328,695 -0.02(-0.32%)
Jul 10, 2023 5.928 6.121 5.889 6.121 2,305,617 +0.14(+2.26%)
Jul 07, 2023 5.860 6.077 5.846 5.986 2,933,297 +0.16(+2.82%)
Jul 06, 2023 5.822 5.851 5.629 5.822 2,561,391 -0.10(-1.63%)
Jul 05, 2023 5.889 5.942 5.822 5.918 2,734,907 -0.02(-0.33%)
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.