Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 5.910 6.050 5.580 5.640 475,941 -0.37(-6.16%)
Dec 02, 2022 5.610 6.040 5.420 6.010 678,675 +0.31(+5.44%)
Dec 01, 2022 6.120 6.220 5.670 5.700 929,632 -0.34(-5.63%)
Nov 30, 2022 6.540 6.827 5.800 6.040 1,903,805 -0.51(-7.79%)
Nov 29, 2022 6.500 6.790 6.280 6.550 750,520 -0.01(-0.15%)
Nov 28, 2022 7.110 7.330 6.490 6.560 841,080 -0.38(-5.48%)
Nov 25, 2022 6.680 7.440 6.660 6.940 987,861 +0.31(+4.68%)
Nov 23, 2022 6.590 6.920 6.280 6.630 779,221 -0.01(-0.15%)
Nov 22, 2022 6.510 6.839 6.060 6.640 1,396,733 +0.01(+0.15%)
Nov 21, 2022 5.740 6.780 5.335 6.630 2,860,969 +0.88(+15.30%)
Nov 18, 2022 6.390 6.390 4.450 5.750 8,241,446 -1.07(-15.69%)
Nov 17, 2022 14.92 15.38 6.550 6.820 5,907,592 -9.03(-56.97%)
Nov 16, 2022 16.40 16.45 15.53 15.85 228,456 -0.63(-3.82%)
Nov 15, 2022 16.00 17.19 16.00 16.48 207,276 +0.31(+1.92%)
Nov 14, 2022 16.20 16.74 15.19 16.17 275,605 -0.31(-1.88%)
Nov 11, 2022 17.00 17.26 16.10 16.48 408,256 -0.79(-4.57%)
Nov 10, 2022 16.06 17.30 15.69 17.27 289,482 +2.26(+15.06%)
Nov 09, 2022 16.14 16.25 14.91 15.01 317,839 -1.23(-7.57%)
Nov 08, 2022 17.33 17.33 16.20 16.24 298,580 -0.88(-5.14%)
Nov 07, 2022 17.93 18.30 17.08 17.12 303,847 -0.81(-4.52%)
Nov 04, 2022 18.46 18.46 17.50 17.93 179,260 -0.37(-2.02%)
Nov 03, 2022 18.55 19.21 18.26 18.30 181,227 -0.70(-3.68%)
Nov 02, 2022 20.44 18.90 19.00 240,409 -1.56(-7.59%)
Nov 01, 2022 21.20 21.26 20.52 20.56 96,779 -0.22(-1.06%)
Oct 31, 2022 21.17 21.37 20.42 20.78 104,002 -0.60(-2.81%)
Oct 28, 2022 20.89 21.57 20.52 21.38 111,202 +0.75(+3.64%)
Oct 27, 2022 22.01 22.01 20.42 20.63 110,963 -1.13(-5.19%)
Oct 26, 2022 22.10 23.37 21.54 21.76 537,414 -0.34(-1.54%)
Oct 25, 2022 19.71 22.10 19.32 22.10 1,049,767 +3.42(+18.31%)
Oct 24, 2022 19.48 19.48 18.39 18.68 216,234 -0.63(-3.26%)
Oct 21, 2022 19.19 19.41 18.83 19.31 105,720 +0.29(+1.52%)
Oct 20, 2022 19.23 20.10 18.74 19.02 87,590 -0.33(-1.71%)
Oct 19, 2022 19.36 19.89 18.49 19.35 176,664 -0.55(-2.76%)
Oct 18, 2022 20.62 20.79 19.84 19.90 119,318 +0.03(+0.15%)
Oct 17, 2022 19.10 20.47 19.10 19.87 130,878 +1.11(+5.92%)
Oct 14, 2022 20.22 20.52 18.48 18.76 153,449 -1.19(-5.96%)
Oct 13, 2022 18.85 20.57 18.24 19.95 181,090 +0.57(+2.94%)
Oct 12, 2022 19.31 19.46 18.69 19.38 125,852 +0.04(+0.21%)
Oct 11, 2022 19.37 19.86 18.75 19.34 163,642 -0.16(-0.82%)
Oct 10, 2022 19.53 19.87 18.97 19.50 247,550 +0.15(+0.78%)
Oct 07, 2022 18.99 19.83 18.80 19.35 123,744 -0.06(-0.31%)
Oct 06, 2022 20.90 21.22 19.37 19.41 250,384 -1.51(-7.22%)
Oct 05, 2022 19.10 21.06 18.89 20.92 451,689 +1.32(+6.73%)
Oct 04, 2022 18.94 19.97 18.48 19.60 618,067 +1.86(+10.48%)
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.