Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.52 15.47 14.52 15.35 6,828 +0.46(+3.06%)
Jul 28, 2023 15.78 15.78 14.89 14.89 3,327 +0.39(+2.69%)
Jul 27, 2023 14.73 15.22 14.50 14.50 12,572 -0.45(-3.01%)
Jul 26, 2023 14.97 15.00 13.89 14.95 10,032 -0.11(-0.73%)
Jul 25, 2023 15.87 16.09 15.06 15.06 7,707 -1.14(-7.04%)
Jul 24, 2023 16.60 16.60 15.17 16.20 13,617 -0.57(-3.40%)
Jul 21, 2023 16.24 16.79 16.24 16.77 5,871 +0.32(+1.95%)
Jul 20, 2023 16.04 16.95 16.02 16.45 11,540 +0.10(+0.61%)
Jul 19, 2023 16.31 16.55 16.00 16.35 8,216 -0.08(-0.49%)
Jul 18, 2023 16.80 16.80 16.02 16.43 6,932 -0.22(-1.32%)
Jul 17, 2023 15.18 16.95 14.81 16.65 13,098 +1.17(+7.56%)
Jul 14, 2023 15.54 15.54 15.11 15.48 4,221 -0.12(-0.77%)
Jul 13, 2023 15.15 15.65 15.15 15.60 11,490 +0.45(+2.97%)
Jul 12, 2023 14.44 15.30 14.44 15.15 10,277 +0.71(+4.92%)
Jul 11, 2023 13.32 14.99 13.32 14.44 17,306 +0.46(+3.29%)
Jul 10, 2023 13.26 13.98 12.80 13.98 11,776 +0.59(+4.37%)
Jul 07, 2023 13.46 13.69 13.14 13.39 2,879 +0.13(+1.02%)
Jul 06, 2023 12.80 13.64 12.80 13.26 6,312 +0.26(+1.96%)
Jul 05, 2023 12.69 13.46 12.68 13.00 5,206 +0.55(+4.45%)
Jul 03, 2023 13.07 13.07 11.89 12.45 3,829 -0.56(-4.30%)
Jun 30, 2023 12.54 13.50 12.54 13.01 8,046 +0.20(+1.56%)
Jun 29, 2023 12.62 12.98 12.16 12.81 3,542 +0.22(+1.75%)
Jun 28, 2023 11.84 12.98 11.81 12.59 11,869 +0.68(+5.71%)
Jun 27, 2023 12.57 13.10 11.62 11.91 5,494 -0.66(-5.25%)
Jun 26, 2023 11.82 13.15 11.82 12.57 7,408 -0.01(-0.08%)
Jun 23, 2023 12.60 13.19 12.52 12.58 2,776 -0.41(-3.16%)
Jun 22, 2023 12.75 13.55 12.35 12.99 14,536 +0.18(+1.41%)
Jun 21, 2023 12.43 13.65 12.32 12.81 36,536 +0.25(+1.99%)
Jun 20, 2023 12.75 12.81 12.07 12.56 10,577 -0.35(-2.71%)
Jun 16, 2023 11.40 13.20 11.11 12.91 41,905 +1.01(+8.49%)
Jun 15, 2023 11.37 12.33 10.55 11.90 48,182 -0.20(-1.65%)
Jun 14, 2023 10.51 14.18 10.06 12.10 363,607 +1.77(+17.13%)
Jun 13, 2023 9.870 10.48 9.800 10.33 8,887 +0.25(+2.48%)
Jun 12, 2023 10.03 10.47 9.605 10.08 22,528 +0.05(+0.50%)
Jun 09, 2023 10.62 10.76 10.01 10.03 14,822 -0.81(-7.47%)
Jun 08, 2023 11.40 11.70 10.31 10.84 52,904 -0.80(-6.87%)
Jun 07, 2023 9.750 12.43 9.750 11.64 133,588 +1.43(+14.01%)
Jun 06, 2023 9.930 11.02 9.750 10.21 20,725 -0.01(-0.10%)
Jun 05, 2023 9.220 10.38 9.200 10.22 28,220 +9.72(+1935.86%)
Jun 02, 2023 0.5500 0.6000 0.5001 0.5020 343,897 -0.05(-9.35%)
Jun 01, 2023 0.5200 0.6050 0.5200 0.5538 390,496 -0.05(-7.70%)
May 31, 2023 0.6100 0.6400 0.5957 0.6000 86,817 -0.01(-1.96%)
May 30, 2023 0.5978 0.6500 0.5978 0.6120 161,650 +0.02(+2.93%)
May 26, 2023 0.6500 0.6500 0.5822 0.5946 184,053 -0.06(-8.52%)
May 25, 2023 0.6400 0.7049 0.6100 0.6500 284,445 +0.01(+0.78%)
May 24, 2023 0.6728 0.6799 0.6400 0.6450 207,000 -0.04(-6.52%)
May 23, 2023 0.7400 0.7400 0.6700 0.6900 227,367 -0.03(-4.78%)
May 22, 2023 0.7700 0.7700 0.6773 0.7246 238,537 -0.04(-5.85%)
May 19, 2023 0.7680 0.8117 0.7397 0.7696 60,438 -0.01(-1.35%)
May 18, 2023 0.7700 0.8066 0.7050 0.7801 303,915 -0.03(-3.69%)
May 17, 2023 0.7915 0.8550 0.7301 0.8100 507,157 +0.01(+1.28%)
May 16, 2023 0.6300 0.8000 0.6138 0.7998 533,704 +0.17(+27.24%)
May 15, 2023 0.6800 0.6800 0.6000 0.6286 357,410 -0.07(-9.55%)
May 12, 2023 0.8400 0.8850 0.6900 0.6950 1,074,543 -0.14(-17.25%)
May 11, 2023 0.7960 0.8500 0.7800 0.8399 549,382 -0.01(-1.32%)
May 10, 2023 0.8600 0.9200 0.7511 0.8511 1,408,809 -0.03(-3.28%)
May 09, 2023 0.7800 0.9490 0.6812 0.8800 3,367,473 +0.00(+0.00%)
May 08, 2023 0.5600 1.210 0.5200 0.8800 40,730,216 +0.39(+77.78%)
May 05, 2023 0.4901 0.4950 0.4720 0.4950 21,864 +0.02(+5.30%)
May 04, 2023 0.5000 0.5199 0.4700 0.4701 41,359 -0.02(-4.06%)
May 03, 2023 0.5000 0.5077 0.4750 0.4900 55,961 +0.02(+4.26%)
May 02, 2023 0.4800 0.4900 0.4700 0.4700 21,542 -0.00(-0.84%)
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.