Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.200 4.269 3.920 4.010 919,430 -0.27(-6.31%)
Sep 29, 2022 4.540 4.590 4.190 4.280 303,610 -0.42(-8.94%)
Sep 28, 2022 4.540 4.780 4.545 4.700 286,384 +0.09(+1.95%)
Sep 27, 2022 4.540 4.710 4.500 4.610 342,897 +0.06(+1.32%)
Sep 26, 2022 4.470 4.680 4.470 4.550 364,377 -0.04(-0.87%)
Sep 23, 2022 4.550 4.630 4.470 4.590 433,532 -0.08(-1.71%)
Sep 22, 2022 4.760 4.805 4.600 4.670 361,541 -0.08(-1.68%)
Sep 21, 2022 4.930 5.030 4.750 4.750 444,856 -0.25(-5.00%)
Sep 20, 2022 4.940 5.050 4.910 5.000 241,546 +0.00(+0.00%)
Sep 19, 2022 5.010 5.070 4.885 5.000 547,686 -0.08(-1.57%)
Sep 16, 2022 5.290 5.350 5.050 5.080 1,528,709 -0.34(-6.27%)
Sep 15, 2022 5.270 5.510 5.270 5.420 465,476 +0.10(+1.88%)
Sep 14, 2022 5.320 5.389 5.190 5.320 526,744 -0.09(-1.66%)
Sep 13, 2022 5.450 5.489 5.265 5.410 548,373 -0.17(-3.05%)
Sep 12, 2022 5.780 5.830 5.410 5.580 917,067 -0.19(-3.29%)
Sep 09, 2022 5.760 6.000 5.600 5.770 724,061 +0.07(+1.23%)
Sep 08, 2022 5.650 5.790 5.500 5.700 576,739 -0.01(-0.18%)
Sep 07, 2022 5.590 5.789 5.390 5.710 535,182 +0.12(+2.15%)
Sep 06, 2022 5.920 5.960 5.590 5.590 499,873 -0.32(-5.41%)
Sep 02, 2022 6.370 6.380 5.860 5.910 708,719 -0.38(-6.04%)
Sep 01, 2022 6.040 6.320 6.020 6.290 899,385 +0.16(+2.61%)
Aug 31, 2022 6.010 6.390 5.800 6.130 856,171 +0.15(+2.51%)
Aug 30, 2022 6.020 6.070 5.830 5.980 713,720 +0.15(+2.57%)
Aug 29, 2022 5.800 6.033 5.570 5.830 785,464 -0.17(-2.83%)
Aug 26, 2022 6.270 6.270 5.880 6.000 596,519 +0.05(+0.84%)
Aug 25, 2022 6.440 6.460 5.890 5.950 955,599 -0.35(-5.56%)
Aug 24, 2022 6.000 6.529 5.950 6.300 524,188 +0.28(+4.65%)
Aug 23, 2022 6.040 6.979 5.830 6.020 1,919,560 +0.27(+4.70%)
Aug 22, 2022 5.920 6.179 5.590 5.750 1,695,453 -0.26(-4.33%)
Aug 19, 2022 6.000 6.129 5.850 6.010 955,352 -0.18(-2.91%)
Aug 18, 2022 6.720 6.830 5.850 6.190 2,122,665 -0.64(-9.37%)
Aug 17, 2022 7.620 7.660 6.530 6.830 1,822,226 -1.14(-14.30%)
Aug 16, 2022 7.900 8.020 7.740 7.970 249,260 +0.00(+0.00%)
Aug 15, 2022 7.970 8.109 7.830 7.970 292,829 -0.01(-0.13%)
Aug 12, 2022 7.960 8.050 7.820 7.980 390,748 +0.02(+0.25%)
Aug 11, 2022 8.330 8.439 7.890 7.960 529,653 -0.13(-1.61%)
Aug 10, 2022 8.050 8.138 7.770 8.090 463,532 +0.12(+1.51%)
Aug 09, 2022 8.670 8.690 7.900 7.970 300,172 -0.73(-8.39%)
Aug 08, 2022 8.630 9.060 8.630 8.700 375,648 +0.07(+0.81%)
Aug 05, 2022 8.980 8.980 8.430 8.630 361,672 -0.42(-4.64%)
Aug 04, 2022 8.890 9.270 8.760 9.050 320,758 +0.28(+3.19%)
Aug 03, 2022 8.530 8.830 7.980 8.770 563,230 +0.10(+1.15%)
Aug 02, 2022 8.280 8.790 8.170 8.670 885,605 +0.14(+1.64%)
Aug 01, 2022 10.31 10.37 6.520 8.530 3,135,802 -1.95(-18.61%)
Jul 29, 2022 10.50 10.56 10.14 10.48 572,970 -0.22(-2.06%)
Jul 28, 2022 10.67 10.82 10.35 10.70 327,779 +0.00(+0.00%)
Jul 27, 2022 10.43 10.82 10.14 10.70 200,637 +0.28(+2.69%)
Jul 26, 2022 10.59 10.59 10.21 10.42 247,457 -0.20(-1.88%)
Jul 25, 2022 10.05 10.66 9.840 10.62 241,548 +0.62(+6.20%)
Jul 22, 2022 10.56 10.59 9.675 10.00 348,947 -0.57(-5.39%)
Jul 21, 2022 10.26 10.63 10.14 10.57 323,587 +0.49(+4.86%)
Jul 20, 2022 9.800 10.33 9.100 10.08 882,219 +0.31(+3.17%)
Jul 19, 2022 9.250 9.900 9.185 9.770 414,569 +0.47(+5.05%)
Jul 18, 2022 9.050 9.628 8.850 9.300 377,337 +0.35(+3.91%)
Jul 15, 2022 9.080 9.080 8.310 8.950 730,771 -0.13(-1.43%)
Jul 14, 2022 9.900 10.09 9.020 9.080 431,636 -0.94(-9.38%)
Jul 13, 2022 10.06 10.42 9.850 10.02 417,116 -0.46(-4.39%)
Jul 12, 2022 10.40 10.54 10.16 10.48 395,513 +0.21(+2.04%)
Jul 11, 2022 11.20 11.22 10.25 10.27 299,629 -1.23(-10.70%)
Jul 08, 2022 11.62 11.79 11.29 11.50 619,545 -0.34(-2.87%)
Jul 07, 2022 11.63 11.95 11.63 11.84 453,998 +0.16(+1.37%)
Jul 06, 2022 12.30 12.76 11.54 11.68 453,771 -0.66(-5.35%)
Jul 05, 2022 11.27 12.70 11.21 12.34 657,346 +0.85(+7.40%)
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.