Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.020 6.330 5.920 5.950 952,905 -0.08(-1.33%)
Oct 28, 2022 5.570 6.090 5.560 6.030 619,565 +0.51(+9.24%)
Oct 27, 2022 5.600 5.650 5.460 5.520 375,647 -0.02(-0.36%)
Oct 26, 2022 5.580 5.805 5.520 5.540 417,214 -0.03(-0.54%)
Oct 25, 2022 5.420 5.605 5.370 5.570 564,370 +0.15(+2.77%)
Oct 24, 2022 5.400 5.530 5.200 5.420 438,065 +0.07(+1.31%)
Oct 21, 2022 5.550 5.570 5.240 5.350 843,406 -0.17(-3.08%)
Oct 20, 2022 5.910 5.970 5.390 5.520 653,846 -0.40(-6.76%)
Oct 19, 2022 6.390 6.435 5.870 5.920 409,232 -0.58(-8.92%)
Oct 18, 2022 6.160 6.707 6.130 6.500 339,622 +0.41(+6.73%)
Oct 17, 2022 6.090 6.200 5.970 6.090 384,112 +0.02(+0.33%)
Oct 14, 2022 6.240 6.340 6.050 6.070 278,910 -0.19(-3.04%)
Oct 13, 2022 6.150 6.270 6.050 6.260 261,202 +0.10(+1.62%)
Oct 12, 2022 6.100 6.200 5.910 6.160 321,427 +0.06(+0.98%)
Oct 11, 2022 5.940 6.120 5.820 6.100 435,481 +0.09(+1.50%)
Oct 10, 2022 6.080 6.160 5.940 6.010 262,883 -0.09(-1.48%)
Oct 07, 2022 6.180 6.300 6.020 6.100 318,396 -0.16(-2.56%)
Oct 06, 2022 6.520 6.520 6.040 6.260 418,405 -0.14(-2.19%)
Oct 05, 2022 6.720 6.720 6.320 6.400 334,399 -0.31(-4.62%)
Oct 04, 2022 6.700 6.820 6.495 6.710 326,236 +0.11(+1.67%)
Oct 03, 2022 6.710 7.060 6.450 6.600 488,600 -0.10(-1.49%)
Sep 30, 2022 6.190 6.880 6.190 6.700 972,384 +0.48(+7.72%)
Sep 29, 2022 6.290 6.290 6.105 6.220 249,961 -0.10(-1.58%)
Sep 28, 2022 6.160 6.350 6.160 6.320 345,204 +0.13(+2.10%)
Sep 27, 2022 6.150 6.290 6.000 6.190 383,587 +0.12(+1.98%)
Sep 26, 2022 6.010 6.270 5.980 6.070 340,118 -0.04(-0.65%)
Sep 23, 2022 6.050 6.130 5.900 6.110 521,374 -0.14(-2.24%)
Sep 22, 2022 6.380 6.380 6.070 6.250 310,737 -0.15(-2.34%)
Sep 21, 2022 6.390 6.485 6.260 6.400 381,480 -0.04(-0.62%)
Sep 20, 2022 6.370 6.490 6.350 6.440 286,739 +0.02(+0.31%)
Sep 19, 2022 6.310 6.560 6.310 6.420 391,111 +0.05(+0.78%)
Sep 16, 2022 6.600 6.610 6.120 6.370 1,690,849 -0.34(-5.07%)
Sep 15, 2022 6.830 6.930 6.610 6.710 332,571 -0.15(-2.19%)
Sep 14, 2022 7.000 7.180 6.780 6.860 431,610 -0.13(-1.86%)
Sep 13, 2022 6.650 7.170 6.620 6.990 880,068 +0.40(+6.07%)
Sep 12, 2022 6.550 6.660 6.430 6.590 360,536 +0.01(+0.15%)
Sep 09, 2022 6.710 6.970 6.450 6.580 463,261 -0.02(-0.30%)
Sep 08, 2022 6.710 6.973 6.500 6.600 703,193 -0.10(-1.49%)
Sep 07, 2022 6.850 7.030 6.660 6.700 630,928 -0.22(-3.18%)
Sep 06, 2022 6.920 7.110 6.900 6.920 374,133 -0.03(-0.43%)
Sep 02, 2022 6.940 7.020 6.730 6.950 325,787 +0.17(+2.51%)
Sep 01, 2022 6.550 6.815 6.490 6.780 400,292 +0.20(+3.04%)
Aug 31, 2022 6.560 6.750 6.500 6.580 247,945 +0.03(+0.46%)
Aug 30, 2022 6.810 6.810 6.280 6.550 511,235 -0.21(-3.11%)
Aug 29, 2022 6.740 6.920 6.700 6.760 148,370 -0.04(-0.59%)
Aug 26, 2022 6.900 6.970 6.710 6.800 457,601 -0.08(-1.16%)
Aug 25, 2022 7.330 7.330 6.770 6.880 740,739 -0.31(-4.31%)
Aug 24, 2022 6.970 7.320 6.960 7.190 686,368 +0.22(+3.16%)
Aug 23, 2022 6.610 7.190 6.460 6.970 703,010 +0.32(+4.81%)
Aug 22, 2022 6.670 6.780 6.510 6.650 232,570 -0.19(-2.78%)
Aug 19, 2022 6.920 6.960 6.520 6.840 480,038 -0.19(-2.70%)
Aug 18, 2022 6.900 7.130 6.680 7.030 484,366 +0.05(+0.72%)
Aug 17, 2022 6.600 7.100 6.590 6.980 533,522 +0.26(+3.87%)
Aug 16, 2022 6.910 6.990 6.360 6.720 586,803 -0.20(-2.89%)
Aug 15, 2022 6.960 7.000 6.590 6.920 398,097 -0.04(-0.57%)
Aug 12, 2022 7.130 7.230 6.850 6.960 416,725 -0.14(-1.97%)
Aug 11, 2022 7.320 7.370 6.790 7.100 838,374 -0.10(-1.39%)
Aug 10, 2022 7.030 7.300 6.830 7.200 1,028,414 +0.32(+4.65%)
Aug 09, 2022 6.620 7.340 6.470 6.880 755,664 +0.26(+3.93%)
Aug 08, 2022 6.290 7.170 6.110 6.620 863,001 +0.49(+7.99%)
Aug 05, 2022 6.090 6.170 5.910 6.130 1,039,096 -0.02(-0.33%)
Aug 04, 2022 6.100 6.430 6.020 6.150 1,227,158 +0.15(+2.50%)
Aug 03, 2022 6.170 6.180 5.750 6.000 496,357 -0.12(-1.96%)
Aug 02, 2022 5.940 6.270 5.940 6.120 749,940 +0.23(+3.90%)
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.