Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.520 4.702 4.493 4.626 13,152 +0.11(+2.34%)
Oct 28, 2022 4.562 4.710 4.441 4.520 13,394 -0.25(-5.17%)
Oct 27, 2022 4.918 4.959 4.672 4.766 23,036 -0.15(-3.12%)
Oct 26, 2022 4.840 5.760 4.732 4.920 123,765 +0.23(+4.82%)
Oct 25, 2022 4.513 4.800 4.513 4.694 17,448 +0.15(+3.38%)
Oct 24, 2022 4.640 4.782 4.481 4.540 21,151 -0.25(-5.26%)
Oct 21, 2022 4.482 4.800 4.482 4.792 14,107 +0.16(+3.36%)
Oct 20, 2022 4.560 4.700 4.480 4.636 8,600 -0.00(-0.09%)
Oct 19, 2022 4.640 4.800 4.481 4.640 12,419 -0.00(-0.03%)
Oct 18, 2022 4.796 4.878 4.400 4.642 28,688 -0.06(-1.24%)
Oct 17, 2022 4.578 4.878 4.480 4.700 26,913 +0.22(+4.95%)
Oct 14, 2022 4.640 4.640 4.400 4.478 12,563 +0.08(+1.78%)
Oct 13, 2022 4.232 4.475 4.232 4.400 18,469 +0.08(+1.85%)
Oct 12, 2022 4.480 4.480 4.200 4.320 14,906 -0.08(-1.82%)
Oct 11, 2022 4.448 4.481 4.242 4.400 24,305 -0.06(-1.26%)
Oct 10, 2022 4.405 4.558 4.321 4.456 21,676 +0.10(+2.18%)
Oct 07, 2022 4.640 4.718 4.320 4.361 20,963 -0.32(-6.80%)
Oct 06, 2022 4.720 4.800 4.573 4.679 19,475 -0.04(-0.86%)
Oct 05, 2022 4.640 4.760 4.600 4.720 18,807 +0.10(+2.08%)
Oct 04, 2022 4.480 4.711 4.480 4.624 19,408 +0.14(+3.21%)
Oct 03, 2022 4.400 4.560 4.320 4.480 18,706 +0.03(+0.59%)
Sep 30, 2022 4.400 4.639 4.400 4.454 15,886 -0.01(-0.13%)
Sep 29, 2022 4.559 4.559 4.401 4.459 12,655 -0.10(-2.19%)
Sep 28, 2022 4.480 4.600 4.426 4.559 26,379 -0.04(-0.80%)
Sep 27, 2022 4.643 4.799 4.408 4.596 19,120 -0.03(-0.69%)
Sep 26, 2022 4.574 4.800 4.480 4.628 24,295 +0.04(+0.78%)
Sep 23, 2022 4.664 4.800 4.412 4.592 56,026 -0.15(-3.14%)
Sep 22, 2022 4.960 4.989 4.722 4.741 27,484 -0.14(-2.85%)
Sep 21, 2022 5.098 5.111 4.561 4.880 70,710 -0.30(-5.82%)
Sep 20, 2022 5.360 5.458 5.064 5.182 46,348 -0.30(-5.45%)
Sep 19, 2022 5.678 5.799 5.322 5.480 58,103 -0.30(-5.11%)
Sep 16, 2022 6.062 6.127 5.640 5.775 62,438 -0.34(-5.63%)
Sep 15, 2022 6.160 6.350 6.081 6.120 33,133 -0.08(-1.30%)
Sep 14, 2022 6.242 6.399 6.162 6.201 32,645 -0.08(-1.32%)
Sep 13, 2022 6.240 6.559 6.160 6.284 26,854 -0.28(-4.34%)
Sep 12, 2022 6.480 6.640 6.480 6.569 33,606 +0.20(+3.15%)
Sep 09, 2022 6.320 6.470 6.240 6.368 27,937 +0.14(+2.22%)
Sep 08, 2022 6.160 6.310 6.160 6.230 26,232 -0.11(-1.80%)
Sep 07, 2022 6.180 6.360 6.080 6.344 39,084 +0.04(+0.71%)
Sep 06, 2022 6.720 6.720 6.160 6.299 63,204 -0.30(-4.56%)
Sep 02, 2022 6.880 6.940 6.520 6.600 33,374 -0.19(-2.75%)
Sep 01, 2022 7.334 7.359 6.561 6.786 108,072 -0.69(-9.20%)
Aug 31, 2022 7.280 7.520 7.280 7.474 43,770 +0.24(+3.29%)
Aug 30, 2022 8.160 8.239 7.200 7.236 162,994 -0.84(-10.45%)
Aug 29, 2022 8.240 8.320 8.080 8.080 28,602 -0.16(-1.94%)
Aug 26, 2022 8.560 8.633 8.160 8.240 55,375 -0.08(-0.96%)
Aug 25, 2022 8.160 8.480 8.080 8.320 47,281 +0.16(+1.96%)
Aug 24, 2022 8.080 8.400 7.840 8.160 94,378 +0.00(+0.00%)
Aug 23, 2022 8.400 8.400 8.080 8.160 103,126 -0.16(-1.92%)
Aug 22, 2022 8.480 8.560 8.240 8.320 110,004 -0.24(-2.80%)
Aug 19, 2022 8.960 9.031 8.480 8.560 81,819 -0.56(-6.14%)
Aug 18, 2022 9.360 9.679 9.040 9.120 138,447 -0.32(-3.39%)
Aug 17, 2022 9.120 9.440 8.960 9.440 64,680 +0.24(+2.61%)
Aug 16, 2022 9.120 9.280 8.840 9.200 80,533 +0.00(+0.00%)
Aug 15, 2022 9.200 9.280 8.960 9.200 53,602 -0.08(-0.86%)
Aug 12, 2022 9.360 9.360 9.040 9.280 43,058 +0.08(+0.87%)
Aug 11, 2022 9.200 9.680 9.040 9.200 105,513 +0.08(+0.88%)
Aug 10, 2022 9.200 9.200 8.880 9.120 54,023 +0.16(+1.79%)
Aug 09, 2022 9.360 9.520 8.800 8.960 106,362 -0.40(-4.27%)
Aug 08, 2022 9.280 9.600 9.121 9.360 56,577 +0.08(+0.86%)
Aug 05, 2022 9.440 9.680 9.120 9.280 107,923 -0.40(-4.13%)
Aug 04, 2022 9.280 10.16 8.800 9.680 370,325 +0.88(+10.00%)
Aug 03, 2022 8.960 8.960 8.560 8.800 163,749 +0.32(+3.77%)
Aug 02, 2022 8.400 8.960 8.160 8.480 169,847 +0.16(+1.92%)
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.