Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 4.010 4.210 3.975 4.040 3,902,270 +0.10(+2.54%)
Sep 26, 2022 4.240 4.395 3.940 3.940 4,630,744 -0.33(-7.73%)
Sep 23, 2022 4.020 4.300 4.000 4.270 5,825,148 +0.09(+2.28%)
Sep 22, 2022 4.810 4.980 3.995 4.175 9,204,930 -0.67(-13.92%)
Sep 21, 2022 4.500 5.380 4.400 4.850 16,437,438 +0.13(+2.75%)
Sep 20, 2022 4.920 5.020 4.710 4.720 6,312,585 -0.29(-5.79%)
Sep 19, 2022 4.740 5.040 4.670 5.010 4,300,682 +0.23(+4.81%)
Sep 16, 2022 4.750 4.850 4.610 4.780 5,004,676 -0.15(-3.04%)
Sep 15, 2022 4.890 5.170 4.810 4.930 2,663,751 +0.03(+0.61%)
Sep 14, 2022 4.900 4.920 4.690 4.900 3,959,624 +0.00(+0.00%)
Sep 13, 2022 5.280 5.400 4.880 4.900 3,423,027 -0.75(-13.27%)
Sep 12, 2022 5.600 5.780 5.565 5.650 2,063,546 +0.11(+1.99%)
Sep 09, 2022 5.310 5.630 5.280 5.540 2,120,180 +0.34(+6.54%)
Sep 08, 2022 5.090 5.260 4.990 5.200 2,181,282 +0.00(+0.00%)
Sep 07, 2022 5.020 5.270 5.020 5.200 2,318,561 +0.10(+1.96%)
Sep 06, 2022 4.930 5.120 4.720 5.100 3,320,289 +0.17(+3.45%)
Sep 02, 2022 4.920 5.090 4.760 4.930 3,190,581 +0.03(+0.61%)
Sep 01, 2022 4.940 4.950 4.705 4.900 3,752,756 -0.12(-2.39%)
Aug 31, 2022 5.350 5.420 5.020 5.020 3,612,157 -0.32(-5.99%)
Aug 30, 2022 5.510 5.675 5.275 5.340 2,299,778 -0.11(-2.02%)
Aug 29, 2022 5.480 5.711 5.390 5.450 2,134,195 -0.09(-1.62%)
Aug 26, 2022 6.050 6.060 5.400 5.540 3,104,535 -0.45(-7.51%)
Aug 25, 2022 5.870 6.110 5.800 5.990 2,534,446 +0.08(+1.35%)
Aug 24, 2022 5.710 6.100 5.600 5.910 3,154,864 +0.24(+4.23%)
Aug 23, 2022 5.800 5.980 5.605 5.670 3,120,120 -0.11(-1.90%)
Aug 22, 2022 6.450 6.460 5.690 5.780 4,389,779 -0.88(-13.28%)
Aug 19, 2022 7.530 7.645 6.610 6.665 4,045,714 -1.14(-14.66%)
Aug 18, 2022 8.000 8.000 7.500 7.810 4,599,242 -0.33(-4.05%)
Aug 17, 2022 8.340 8.430 7.830 8.140 6,571,240 -0.42(-4.91%)
Aug 16, 2022 7.120 8.845 7.030 8.560 8,216,397 +1.44(+20.22%)
Aug 15, 2022 7.270 7.500 7.080 7.120 2,297,576 -0.24(-3.26%)
Aug 12, 2022 7.280 7.410 7.010 7.360 2,506,295 +0.16(+2.22%)
Aug 11, 2022 7.100 7.810 7.100 7.200 3,247,469 +0.29(+4.20%)
Aug 10, 2022 6.930 7.070 6.665 6.910 2,843,775 +0.33(+5.02%)
Aug 09, 2022 7.190 7.190 6.520 6.580 3,177,942 -0.69(-9.49%)
Aug 08, 2022 6.530 7.680 6.500 7.270 6,707,802 +0.88(+13.77%)
Aug 05, 2022 6.310 6.695 6.240 6.390 3,055,094 -0.09(-1.39%)
Aug 04, 2022 6.530 6.800 6.435 6.480 2,140,100 +0.01(+0.15%)
Aug 03, 2022 6.410 6.591 6.340 6.470 2,217,735 +0.18(+2.86%)
Aug 02, 2022 5.760 6.315 5.760 6.290 2,763,072 +0.43(+7.34%)
Aug 01, 2022 5.920 6.140 5.770 5.860 3,849,536 -0.11(-1.84%)
Jul 29, 2022 5.870 5.985 5.670 5.970 2,301,349 +0.01(+0.17%)
Jul 28, 2022 5.940 6.150 5.730 5.960 2,493,742 +0.00(+0.00%)
Jul 27, 2022 5.820 5.980 5.660 5.960 2,696,849 +0.25(+4.38%)
Jul 26, 2022 5.740 5.915 5.660 5.710 2,936,186 -0.25(-4.19%)
Jul 25, 2022 6.130 6.170 5.910 5.960 2,595,409 -0.14(-2.30%)
Jul 22, 2022 6.540 6.705 5.990 6.100 4,237,682 -0.55(-8.27%)
Jul 21, 2022 6.550 6.700 6.480 6.650 2,239,572 +0.05(+0.76%)
Jul 20, 2022 6.270 6.630 6.240 6.600 3,569,197 +0.37(+5.94%)
Jul 19, 2022 5.880 6.250 5.878 6.230 3,136,728 +0.34(+5.77%)
Jul 18, 2022 5.650 6.160 5.627 5.890 5,256,860 +0.33(+5.94%)
Jul 15, 2022 5.830 5.878 5.480 5.560 3,179,068 -0.12(-2.11%)
Jul 14, 2022 5.710 5.880 5.550 5.680 5,179,307 -0.16(-2.74%)
Jul 13, 2022 5.610 6.330 5.380 5.840 25,481,466 +0.70(+13.62%)
Jul 12, 2022 5.190 5.300 5.010 5.140 3,637,119 -0.02(-0.39%)
Jul 11, 2022 5.420 5.465 5.016 5.160 2,982,108 -0.26(-4.80%)
Jul 08, 2022 5.240 5.600 5.240 5.420 4,221,710 -0.04(-0.73%)
Jul 07, 2022 5.200 5.475 5.145 5.460 2,672,411 +0.27(+5.20%)
Jul 06, 2022 5.250 5.490 4.920 5.190 3,235,225 -0.08(-1.52%)
Jul 05, 2022 4.880 5.345 4.660 5.270 4,815,693 +0.37(+7.55%)
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.