Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.258 6.388 6.228 6.228 272,218 +0.01(+0.16%)
Jul 28, 2023 6.109 6.249 6.109 6.218 245,295 +0.18(+2.97%)
Jul 27, 2023 6.049 6.199 6.039 6.039 260,598 -0.07(-1.14%)
Jul 26, 2023 6.109 6.189 6.079 6.109 295,188 +0.02(+0.33%)
Jul 25, 2023 6.099 6.130 6.039 6.089 273,840 +0.01(+0.16%)
Jul 24, 2023 6.089 6.149 6.000 6.079 315,370 -0.01(-0.16%)
Jul 21, 2023 6.208 6.228 6.069 6.089 311,773 -0.08(-1.29%)
Jul 20, 2023 6.149 6.199 6.069 6.169 437,386 -0.17(-2.67%)
Jul 19, 2023 6.378 6.452 6.328 6.338 347,477 +0.00(+0.00%)
Jul 18, 2023 6.268 6.358 6.253 6.338 317,863 +0.05(+0.79%)
Jul 17, 2023 6.268 6.318 6.213 6.288 324,273 +0.04(+0.64%)
Jul 14, 2023 6.248 6.258 6.114 6.248 347,201 -0.03(-0.48%)
Jul 13, 2023 6.298 6.298 6.228 6.278 262,213 +0.00(+0.00%)
Jul 12, 2023 6.507 6.527 6.278 6.278 237,298 -0.09(-1.41%)
Jul 11, 2023 6.368 6.417 6.323 6.368 210,798 +0.02(+0.31%)
Jul 10, 2023 6.258 6.378 6.189 6.348 293,026 +0.08(+1.27%)
Jul 07, 2023 6.109 6.388 6.109 6.268 618,997 +0.20(+3.28%)
Jul 06, 2023 6.029 6.099 5.950 6.069 587,893 -0.08(-1.29%)
Jul 05, 2023 6.208 6.228 6.039 6.149 280,359 -0.09(-1.44%)
Jul 03, 2023 6.069 6.263 6.049 6.238 155,340 +0.18(+2.96%)
Jun 30, 2023 6.149 6.149 5.970 6.059 293,467 -0.06(-0.98%)
Jun 29, 2023 5.840 6.119 5.840 6.119 227,686 +0.24(+4.06%)
Jun 28, 2023 5.969 5.969 5.816 5.880 457,993 -0.06(-1.00%)
Jun 27, 2023 5.732 5.949 5.643 5.939 457,108 +0.20(+3.44%)
Jun 26, 2023 5.584 5.811 5.564 5.742 889,466 +0.13(+2.28%)
Jun 23, 2023 5.624 5.673 5.564 5.614 953,565 -0.12(-2.07%)
Jun 22, 2023 5.801 5.801 5.683 5.732 292,563 -0.11(-1.86%)
Jun 21, 2023 5.831 5.900 5.693 5.841 306,770 -0.03(-0.50%)
Jun 20, 2023 5.959 5.959 5.799 5.870 412,344 -0.11(-1.82%)
Jun 16, 2023 5.969 5.989 5.865 5.979 472,005 +0.07(+1.17%)
Jun 15, 2023 5.920 5.920 5.801 5.910 409,864 -0.04(-0.66%)
Jun 14, 2023 6.068 6.117 5.900 5.949 317,243 -0.08(-1.31%)
Jun 13, 2023 6.068 6.117 5.999 6.028 657,486 -0.03(-0.49%)
Jun 12, 2023 6.058 6.111 5.989 6.058 370,217 -0.02(-0.32%)
Jun 09, 2023 6.304 6.304 6.058 6.077 217,407 -0.22(-3.45%)
Jun 08, 2023 6.255 6.304 6.122 6.295 339,976 +0.00(+0.00%)
Jun 07, 2023 6.304 6.403 6.216 6.295 295,562 +0.04(+0.63%)
Jun 06, 2023 6.048 6.298 6.033 6.255 426,605 +0.20(+3.26%)
Jun 05, 2023 6.058 6.142 6.028 6.058 258,745 -0.04(-0.65%)
Jun 02, 2023 5.920 6.161 5.826 6.097 431,403 +0.33(+5.64%)
Jun 01, 2023 5.742 5.841 5.693 5.772 288,719 +0.06(+1.04%)
May 31, 2023 5.732 5.801 5.653 5.712 309,575 -0.02(-0.34%)
May 30, 2023 5.772 5.841 5.703 5.732 310,823 -0.03(-0.51%)
May 26, 2023 5.732 5.772 5.693 5.762 331,382 +0.06(+1.04%)
May 25, 2023 5.722 5.742 5.579 5.703 384,623 -0.05(-0.86%)
May 24, 2023 5.851 5.851 5.732 5.752 215,551 -0.12(-2.02%)
May 23, 2023 5.791 5.929 5.781 5.870 415,001 +0.07(+1.19%)
May 22, 2023 5.989 5.989 5.791 5.801 365,588 -0.15(-2.49%)
May 19, 2023 6.068 6.092 5.944 5.949 361,340 -0.08(-1.31%)
May 18, 2023 6.008 6.087 5.949 6.028 298,946 +0.01(+0.16%)
May 17, 2023 5.939 6.063 5.875 6.018 280,380 +0.12(+2.01%)
May 16, 2023 5.939 5.999 5.880 5.900 267,292 -0.03(-0.50%)
May 15, 2023 5.999 6.008 5.865 5.929 439,338 -0.03(-0.50%)
May 12, 2023 5.939 5.989 5.890 5.959 249,957 +0.06(+1.00%)
May 11, 2023 5.929 5.974 5.851 5.900 534,180 -0.10(-1.64%)
May 10, 2023 6.186 6.186 5.934 5.999 380,433 -0.07(-1.14%)
May 09, 2023 5.939 6.112 5.929 6.068 224,672 +0.05(+0.82%)
May 08, 2023 6.166 6.166 6.009 6.018 347,929 -0.16(-2.56%)
May 05, 2023 6.245 6.378 6.107 6.176 395,059 +0.08(+1.29%)
May 04, 2023 6.087 6.541 6.033 6.097 519,875 +0.16(+2.66%)
May 03, 2023 5.969 6.166 5.920 5.939 700,210 +0.02(+0.33%)
May 02, 2023 6.048 6.068 5.752 5.920 938,666 -0.18(-2.91%)
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.