Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 3.010 3.310 2.611 2.740 1,946,076 +0.04(+1.48%)
Aug 05, 2022 2.410 4.340 2.380 2.700 10,936,562 +0.29(+12.03%)
Aug 04, 2022 2.410 2.450 2.330 2.410 402,245 +0.01(+0.42%)
Aug 03, 2022 2.430 2.529 2.370 2.400 290,311 -0.06(-2.44%)
Aug 02, 2022 2.450 2.481 2.330 2.460 188,204 +0.01(+0.41%)
Aug 01, 2022 2.590 2.640 2.360 2.450 115,457 -0.09(-3.54%)
Jul 29, 2022 2.670 2.729 2.510 2.540 99,074 -0.14(-5.22%)
Jul 28, 2022 2.750 2.750 2.550 2.680 75,774 -0.09(-3.25%)
Jul 27, 2022 2.820 2.890 2.640 2.770 155,156 -0.09(-3.15%)
Jul 26, 2022 2.690 2.950 2.440 2.860 298,189 +0.12(+4.38%)
Jul 25, 2022 2.870 2.870 2.700 2.740 113,111 +0.02(+0.74%)
Jul 22, 2022 3.480 3.480 2.680 2.720 518,735 -0.71(-20.70%)
Jul 21, 2022 3.520 3.570 3.414 3.430 77,534 -0.07(-2.00%)
Jul 20, 2022 3.600 3.640 3.460 3.500 91,084 -0.11(-3.05%)
Jul 19, 2022 3.690 3.690 3.580 3.610 76,796 -0.02(-0.55%)
Jul 18, 2022 3.670 3.771 3.580 3.630 165,056 +0.02(+0.55%)
Jul 15, 2022 3.610 3.830 3.520 3.610 249,062 -0.03(-0.82%)
Jul 14, 2022 3.590 3.780 3.460 3.640 323,882 +0.03(+0.83%)
Jul 13, 2022 3.510 3.680 3.440 3.610 91,281 +0.10(+2.85%)
Jul 12, 2022 3.650 3.650 3.460 3.510 84,388 -0.10(-2.77%)
Jul 11, 2022 3.670 3.760 3.570 3.610 95,964 -0.08(-2.17%)
Jul 08, 2022 3.690 3.840 3.635 3.690 115,465 +0.05(+1.37%)
Jul 07, 2022 3.660 3.760 3.580 3.640 81,658 +0.00(+0.00%)
Jul 06, 2022 3.660 3.745 3.570 3.640 48,685 -0.03(-0.82%)
Jul 05, 2022 3.680 3.710 3.500 3.670 108,143 +0.00(+0.00%)
Jul 01, 2022 3.670 3.810 3.610 3.670 128,024 -0.01(-0.27%)
Jun 30, 2022 3.720 3.770 3.570 3.680 76,928 -0.07(-1.87%)
Jun 29, 2022 3.780 3.780 3.600 3.750 275,276 +0.02(+0.54%)
Jun 28, 2022 3.690 3.800 3.668 3.730 98,802 -0.02(-0.53%)
Jun 27, 2022 3.790 4.000 3.700 3.750 133,836 -0.02(-0.53%)
Jun 24, 2022 3.820 3.889 3.690 3.770 247,337 -0.10(-2.58%)
Jun 23, 2022 3.930 4.005 3.830 3.870 148,036 -0.10(-2.52%)
Jun 22, 2022 3.720 4.000 3.670 3.970 254,604 +0.05(+1.28%)
Jun 21, 2022 4.000 4.058 3.910 3.920 180,278 -0.13(-3.21%)
Jun 17, 2022 4.060 4.426 4.000 4.050 314,784 +0.06(+1.50%)
Jun 16, 2022 4.000 4.170 3.860 3.990 219,402 -0.07(-1.72%)
Jun 15, 2022 4.510 4.510 4.050 4.060 224,782 -0.31(-7.09%)
Jun 14, 2022 4.430 4.465 4.216 4.370 120,813 -0.15(-3.32%)
Jun 13, 2022 4.860 4.860 4.385 4.520 438,965 -0.42(-8.50%)
Jun 10, 2022 5.150 5.392 4.920 4.940 177,128 -0.22(-4.26%)
Jun 09, 2022 5.010 5.360 5.010 5.160 193,266 +0.05(+0.98%)
Jun 08, 2022 4.930 5.250 4.840 5.110 280,271 +0.08(+1.59%)
Jun 07, 2022 4.990 5.340 4.745 5.030 338,053 +0.04(+0.80%)
Jun 06, 2022 5.460 5.620 4.910 4.990 232,676 -0.38(-7.08%)
Jun 03, 2022 5.340 5.500 5.200 5.370 118,799 -0.07(-1.29%)
Jun 02, 2022 5.000 5.440 4.970 5.440 241,807 +0.27(+5.22%)
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.