Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.050 4.050 3.700 3.775 59,638 -0.20(-4.91%)
Oct 28, 2022 3.800 3.983 3.800 3.970 25,645 +0.12(+3.06%)
Oct 27, 2022 4.065 4.120 3.800 3.852 38,668 -0.20(-4.89%)
Oct 26, 2022 4.000 4.155 3.980 4.050 63,619 +0.14(+3.58%)
Oct 25, 2022 3.720 3.970 3.700 3.910 42,241 +0.29(+8.01%)
Oct 24, 2022 3.770 3.853 3.400 3.620 146,352 -0.23(-5.97%)
Oct 21, 2022 4.000 4.100 3.820 3.850 114,189 -0.22(-5.41%)
Oct 20, 2022 4.320 4.380 3.880 4.070 69,458 -0.31(-7.18%)
Oct 19, 2022 4.560 4.560 4.307 4.385 22,644 -0.08(-1.79%)
Oct 18, 2022 4.420 4.525 4.390 4.465 16,612 +0.04(+0.79%)
Oct 17, 2022 4.532 4.532 4.400 4.430 13,801 +0.07(+1.72%)
Oct 14, 2022 4.530 4.540 4.339 4.355 27,488 -0.14(-3.22%)
Oct 13, 2022 4.300 4.550 4.300 4.500 38,768 +0.22(+5.14%)
Oct 12, 2022 4.440 4.540 4.280 4.280 31,290 -0.13(-2.95%)
Oct 11, 2022 4.620 4.675 4.410 4.410 45,037 -0.16(-3.50%)
Oct 10, 2022 4.600 4.650 4.500 4.570 20,053 -0.05(-1.08%)
Oct 07, 2022 4.750 4.750 4.588 4.620 26,912 -0.11(-2.33%)
Oct 06, 2022 4.480 4.813 4.450 4.730 36,468 +0.32(+7.15%)
Oct 05, 2022 4.520 4.520 4.350 4.414 22,486 -0.13(-2.77%)
Oct 04, 2022 4.410 4.650 4.410 4.540 35,070 +0.05(+1.11%)
Oct 03, 2022 4.070 4.680 4.070 4.490 40,032 +0.34(+8.19%)
Sep 30, 2022 4.450 4.500 4.110 4.150 55,849 -0.37(-8.19%)
Sep 29, 2022 4.690 4.690 4.520 4.520 28,504 -0.18(-3.81%)
Sep 28, 2022 4.830 4.840 4.610 4.699 63,848 +0.02(+0.41%)
Sep 27, 2022 4.600 4.880 4.600 4.680 36,345 +0.08(+1.74%)
Sep 26, 2022 4.510 4.680 4.508 4.600 38,791 +0.01(+0.20%)
Sep 23, 2022 4.880 4.887 4.133 4.591 95,424 -0.34(-6.88%)
Sep 22, 2022 4.830 5.050 4.830 4.930 68,891 +0.03(+0.61%)
Sep 21, 2022 4.925 5.040 4.890 4.900 37,949 -0.01(-0.20%)
Sep 20, 2022 5.000 5.120 4.820 4.910 53,243 -0.24(-4.66%)
Sep 19, 2022 5.390 5.450 5.130 5.150 73,701 -0.07(-1.34%)
Sep 16, 2022 4.970 5.345 4.940 5.220 88,456 +0.30(+6.10%)
Sep 15, 2022 4.790 5.100 4.500 4.920 78,720 +0.13(+2.71%)
Sep 14, 2022 4.920 5.060 4.780 4.790 34,342 -0.12(-2.54%)
Sep 13, 2022 5.180 5.220 4.875 4.915 32,438 -0.31(-5.88%)
Sep 12, 2022 5.229 5.440 5.080 5.222 35,353 +0.00(+0.04%)
Sep 09, 2022 5.120 5.220 5.120 5.220 33,706 +0.10(+1.95%)
Sep 08, 2022 4.850 5.120 4.835 5.120 41,990 +0.09(+1.79%)
Sep 07, 2022 4.895 5.090 4.775 5.030 57,225 -0.06(-1.18%)
Sep 06, 2022 4.900 5.260 4.900 5.090 67,216 -0.16(-3.05%)
Sep 02, 2022 5.152 5.285 5.000 5.250 107,605 -0.05(-0.94%)
Sep 01, 2022 4.900 5.440 4.900 5.300 67,114 +0.00(+0.02%)
Aug 31, 2022 4.567 5.436 4.230 5.299 213,220 +0.76(+16.71%)
Aug 30, 2022 4.650 4.870 4.500 4.540 46,870 -0.18(-3.77%)
Aug 29, 2022 4.170 4.900 4.074 4.718 201,288 +0.54(+12.97%)
Aug 26, 2022 4.210 4.282 4.010 4.176 68,381 -0.14(-3.33%)
Aug 25, 2022 4.600 4.600 4.150 4.320 70,456 -0.21(-4.64%)
Aug 24, 2022 3.990 4.544 3.990 4.530 129,156 +0.53(+13.25%)
Aug 23, 2022 3.540 4.086 3.540 4.000 209,684 +0.65(+19.43%)
Aug 22, 2022 3.600 3.600 3.290 3.349 81,218 -0.25(-6.96%)
Aug 19, 2022 3.680 3.700 3.527 3.600 35,144 -0.10(-2.70%)
Aug 18, 2022 3.750 3.750 3.670 3.700 25,782 +0.03(+0.80%)
Aug 17, 2022 3.700 3.750 3.560 3.671 34,508 -0.03(-0.80%)
Aug 16, 2022 3.430 3.785 3.270 3.700 66,699 +0.36(+10.81%)
Aug 15, 2022 3.250 3.339 3.210 3.339 49,608 +0.02(+0.57%)
Aug 12, 2022 3.490 3.490 3.310 3.320 33,442 -0.05(-1.49%)
Aug 11, 2022 3.610 3.610 3.280 3.370 82,248 -0.13(-3.71%)
Aug 10, 2022 3.155 3.500 3.090 3.500 151,966 +0.44(+14.38%)
Aug 09, 2022 2.920 3.060 2.848 3.060 50,704 +0.07(+2.34%)
Aug 08, 2022 2.680 3.010 2.610 2.990 73,915 +0.34(+12.83%)
Aug 05, 2022 2.730 2.730 2.610 2.650 33,333 -0.02(-0.75%)
Aug 04, 2022 2.650 2.780 2.630 2.670 40,027 +0.09(+3.49%)
Aug 03, 2022 2.990 2.990 2.540 2.580 81,232 -0.29(-10.15%)
Aug 02, 2022 2.310 2.880 2.310 2.871 117,054 +0.47(+19.64%)
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.