Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.87 10.98 10.44 10.83 2,044 +0.39(+3.74%)
Oct 30, 2023 10.30 11.21 10.30 10.44 6,557 -0.64(-5.78%)
Oct 27, 2023 11.65 11.87 10.66 11.08 6,746 +0.25(+2.31%)
Oct 26, 2023 11.27 11.48 10.65 10.83 11,595 -0.80(-6.88%)
Oct 25, 2023 12.16 12.60 9.450 11.63 79,010 +0.10(+0.87%)
Oct 24, 2023 13.83 13.83 10.87 11.53 80,189 -0.31(-2.62%)
Oct 23, 2023 11.89 13.00 11.00 11.84 41,020 -0.19(-1.58%)
Oct 20, 2023 10.77 12.21 10.77 12.03 7,226 +1.01(+9.17%)
Oct 19, 2023 13.19 13.69 11.02 11.02 44,730 -2.03(-15.56%)
Oct 18, 2023 14.99 17.00 13.05 13.05 15,667 -2.25(-14.71%)
Oct 17, 2023 15.36 15.80 15.30 15.30 8,412 -0.45(-2.86%)
Oct 16, 2023 17.50 17.50 15.65 15.75 10,443 -2.17(-12.11%)
Oct 13, 2023 16.31 18.09 16.31 17.92 8,402 +1.51(+9.20%)
Oct 12, 2023 17.12 17.70 15.52 16.41 16,106 -0.48(-2.84%)
Oct 11, 2023 15.26 18.47 14.27 16.89 59,499 +1.78(+11.78%)
Oct 10, 2023 13.20 16.01 13.21 15.11 39,407 +1.64(+12.18%)
Oct 09, 2023 12.52 13.47 12.52 13.47 9,148 +0.19(+1.43%)
Oct 06, 2023 13.15 13.50 12.83 13.28 8,278 +0.07(+0.53%)
Oct 05, 2023 13.50 13.50 13.09 13.21 3,634 -0.53(-3.86%)
Oct 04, 2023 13.05 13.88 13.03 13.74 8,681 +0.36(+2.69%)
Oct 03, 2023 14.00 14.20 12.89 13.38 11,184 -0.28(-2.05%)
Oct 02, 2023 14.93 14.93 13.55 13.66 9,786 -1.54(-10.13%)
Sep 29, 2023 16.90 16.90 14.99 15.20 21,360 -2.24(-12.84%)
Sep 28, 2023 16.88 18.00 16.52 17.44 21,428 +0.35(+2.05%)
Sep 27, 2023 16.26 18.87 16.02 17.09 22,847 -0.94(-5.24%)
Sep 26, 2023 16.24 19.94 16.23 18.03 77,631 +1.78(+10.98%)
Sep 25, 2023 15.89 16.63 15.55 16.25 41,932 +0.89(+5.79%)
Sep 22, 2023 14.22 18.04 14.22 15.36 121,362 +1.05(+7.34%)
Sep 21, 2023 15.35 15.72 14.24 14.31 49,379 -0.97(-6.35%)
Sep 20, 2023 13.94 15.36 13.70 15.28 65,844 +0.91(+6.33%)
Sep 19, 2023 14.90 15.00 13.57 14.37 117,432 -1.23(-7.88%)
Sep 18, 2023 18.60 22.00 15.22 15.60 3,062,515 +2.36(+17.82%)
Sep 15, 2023 13.48 13.91 12.55 13.24 36,909 -0.67(-4.82%)
Sep 14, 2023 14.76 14.76 13.50 13.91 19,753 +0.04(+0.29%)
Sep 13, 2023 14.32 14.74 13.35 13.87 17,213 -0.13(-0.93%)
Sep 12, 2023 14.99 14.99 13.46 14.00 22,899 -0.74(-5.02%)
Sep 11, 2023 14.10 15.31 13.71 14.74 31,525 +0.22(+1.52%)
Sep 08, 2023 13.73 14.54 13.24 14.52 8,709 +1.17(+8.76%)
Sep 07, 2023 14.75 15.27 13.10 13.35 25,691 -1.60(-10.70%)
Sep 06, 2023 16.20 16.97 14.46 14.95 38,174 -2.15(-12.57%)
Sep 05, 2023 16.00 19.62 14.95 17.10 118,926 -0.80(-4.47%)
Sep 01, 2023 18.05 27.07 16.00 17.90 152,552 -4.40(-19.73%)
Aug 31, 2023 15.00 35.36 13.51 22.30 608,248 +21.81(+4451.02%)
Aug 30, 2023 0.3300 0.5000 0.3300 0.4900 3,501,111 +0.14(+40.85%)
Aug 29, 2023 0.3600 0.3600 0.3401 0.3479 33,792 -0.02(-6.00%)
Aug 28, 2023 0.3244 0.3834 0.3003 0.3701 149,580 +0.05(+14.09%)
Aug 25, 2023 0.3204 0.3250 0.3061 0.3244 16,019 -0.00(-0.40%)
Aug 24, 2023 0.3300 0.3400 0.3051 0.3257 23,177 -0.01(-4.21%)
Aug 23, 2023 0.3100 0.3400 0.3050 0.3400 22,581 -0.01(-3.41%)
Aug 22, 2023 0.3110 0.3520 0.2688 0.3520 93,556 +0.04(+14.25%)
Aug 21, 2023 0.3000 0.3100 0.2911 0.3081 26,564 +0.02(+5.88%)
Aug 18, 2023 0.2950 0.3055 0.2902 0.2910 17,258 +0.00(+0.28%)
Aug 17, 2023 0.3000 0.3100 0.2901 0.2902 36,068 -0.03(-8.74%)
Aug 16, 2023 0.3100 0.3180 0.3001 0.3180 27,684 +0.00(+0.86%)
Aug 15, 2023 0.3018 0.3154 0.3000 0.3153 17,119 -0.00(-0.57%)
Aug 14, 2023 0.3200 0.3200 0.3101 0.3171 32,132 -0.00(-0.69%)
Aug 11, 2023 0.3600 0.3600 0.2542 0.3193 205,028 -0.03(-8.80%)
Aug 10, 2023 0.3601 0.3645 0.3501 0.3501 51,239 -0.01(-2.78%)
Aug 09, 2023 0.3740 0.3740 0.3600 0.3601 12,993 -0.01(-3.17%)
Aug 08, 2023 0.3700 0.3721 0.3600 0.3719 21,621 +0.01(+1.61%)
Aug 07, 2023 0.3780 0.3880 0.3651 0.3660 19,106 -0.01(-1.69%)
Aug 04, 2023 0.3711 0.3881 0.3703 0.3723 32,502 +0.00(+0.32%)
Aug 03, 2023 0.3603 0.3840 0.3603 0.3711 12,018 +0.00(+0.30%)
Aug 02, 2023 0.3690 0.3951 0.3600 0.3700 147,412 +0.01(+2.21%)
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.