Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.960 6.190 5.800 6.170 20,713,202 +0.27(+4.58%)
Jul 28, 2023 5.740 5.900 5.695 5.900 11,945,740 +0.26(+4.61%)
Jul 27, 2023 5.950 5.960 5.620 5.640 10,204,250 -0.18(-3.09%)
Jul 26, 2023 5.750 6.010 5.615 5.820 14,110,107 +0.08(+1.39%)
Jul 25, 2023 6.160 6.200 5.735 5.740 12,670,671 -0.41(-6.67%)
Jul 24, 2023 6.130 6.265 6.050 6.150 4,818,120 +0.00(+0.00%)
Jul 21, 2023 6.440 6.495 6.120 6.150 6,739,575 -0.20(-3.15%)
Jul 20, 2023 6.600 6.620 6.280 6.350 7,546,683 -0.38(-5.65%)
Jul 19, 2023 6.630 6.880 6.580 6.730 10,467,289 +0.18(+2.75%)
Jul 18, 2023 6.730 6.925 6.480 6.550 10,093,925 -0.30(-4.38%)
Jul 17, 2023 6.160 6.910 6.040 6.850 10,892,360 +0.68(+11.02%)
Jul 14, 2023 6.600 6.749 5.990 6.170 14,685,865 -0.49(-7.36%)
Jul 13, 2023 6.860 7.220 6.560 6.660 13,330,449 -0.17(-2.49%)
Jul 12, 2023 6.860 6.870 6.470 6.830 14,853,313 +0.09(+1.34%)
Jul 11, 2023 6.600 6.950 6.455 6.740 18,088,164 -0.29(-4.13%)
Jul 10, 2023 6.070 7.060 5.840 7.030 28,127,948 +1.03(+17.17%)
Jul 07, 2023 5.800 6.280 5.795 6.000 12,902,936 +0.24(+4.17%)
Jul 06, 2023 5.870 5.880 5.540 5.760 5,924,246 -0.20(-3.36%)
Jul 05, 2023 5.750 6.030 5.660 5.960 7,309,049 +0.24(+4.20%)
Jul 03, 2023 5.830 6.035 5.660 5.720 5,261,059 +0.08(+1.42%)
Jun 30, 2023 5.430 5.730 5.420 5.640 7,101,621 +0.19(+3.49%)
Jun 29, 2023 5.230 5.535 5.230 5.450 5,767,653 +0.22(+4.21%)
Jun 28, 2023 5.070 5.370 5.030 5.230 7,803,059 +0.15(+2.95%)
Jun 27, 2023 4.910 5.100 4.770 5.080 7,497,151 +0.22(+4.53%)
Jun 26, 2023 5.100 5.190 4.855 4.860 6,238,970 -0.23(-4.52%)
Jun 23, 2023 5.290 5.370 5.045 5.090 10,873,026 -0.15(-2.86%)
Jun 22, 2023 5.400 5.460 5.180 5.240 5,186,843 -0.22(-4.03%)
Jun 21, 2023 5.890 5.890 5.420 5.460 8,878,751 -0.44(-7.46%)
Jun 20, 2023 5.850 6.010 5.730 5.900 5,423,696 -0.03(-0.51%)
Jun 16, 2023 6.050 6.085 5.830 5.930 8,096,434 -0.09(-1.50%)
Jun 15, 2023 5.850 6.110 5.810 6.020 8,179,433 +0.06(+1.01%)
Jun 14, 2023 6.290 6.490 5.915 5.960 10,741,353 -0.32(-5.10%)
Jun 13, 2023 5.860 6.400 5.815 6.280 10,375,132 +0.50(+8.65%)
Jun 12, 2023 5.790 5.980 5.680 5.780 4,945,780 +0.03(+0.52%)
Jun 09, 2023 5.860 5.990 5.700 5.750 5,900,243 +0.05(+0.88%)
Jun 08, 2023 5.960 6.090 5.560 5.700 12,656,526 -0.48(-7.77%)
Jun 07, 2023 5.950 6.655 5.900 6.180 13,654,159 +0.34(+5.82%)
Jun 06, 2023 5.690 5.929 5.620 5.840 6,754,537 +0.08(+1.39%)
Jun 05, 2023 6.190 6.250 5.740 5.760 9,194,184 -0.40(-6.49%)
Jun 02, 2023 6.260 6.350 6.130 6.160 3,676,764 +0.02(+0.33%)
Jun 01, 2023 6.500 6.550 6.014 6.140 9,906,566 -0.14(-2.23%)
May 31, 2023 6.520 6.550 6.150 6.280 7,621,049 -0.29(-4.41%)
May 30, 2023 6.560 6.700 6.130 6.570 7,042,232 +0.13(+2.02%)
May 26, 2023 6.570 6.570 6.270 6.440 3,614,843 -0.13(-1.98%)
May 25, 2023 6.840 6.990 6.490 6.570 5,052,361 -0.22(-3.24%)
May 24, 2023 6.560 6.800 6.521 6.790 6,850,409 +0.10(+1.49%)
May 23, 2023 6.550 6.900 6.490 6.690 7,539,035 +0.02(+0.30%)
May 22, 2023 6.170 6.705 6.150 6.670 7,610,024 +0.50(+8.10%)
May 19, 2023 6.260 6.360 6.110 6.170 5,041,986 -0.08(-1.28%)
May 18, 2023 6.400 6.450 6.190 6.250 5,973,315 -0.15(-2.34%)
May 17, 2023 6.100 6.530 6.090 6.400 6,112,687 +0.30(+4.92%)
May 16, 2023 6.210 6.262 6.080 6.100 3,351,993 -0.20(-3.17%)
May 15, 2023 6.110 6.360 5.970 6.300 6,048,888 +0.21(+3.45%)
May 12, 2023 6.050 6.105 5.790 6.090 5,299,479 -0.01(-0.16%)
May 11, 2023 6.130 6.280 5.870 6.100 10,136,246 -0.13(-2.09%)
May 10, 2023 6.270 6.310 5.970 6.230 7,769,875 +0.08(+1.30%)
May 09, 2023 5.640 6.550 5.540 6.150 13,734,710 -0.47(-7.10%)
May 08, 2023 6.300 6.710 6.015 6.620 8,767,430 +0.40(+6.43%)
May 05, 2023 5.880 6.290 5.630 6.220 9,718,182 +0.40(+6.87%)
May 04, 2023 5.600 5.900 5.530 5.820 5,812,234 +0.24(+4.30%)
May 03, 2023 5.100 5.690 5.030 5.580 7,152,200 +0.48(+9.41%)
May 02, 2023 5.450 5.480 5.035 5.100 11,285,185 -0.35(-6.42%)
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.