Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 2.410 2.410 2.250 2.400 12,885 +0.08(+3.45%)
Jul 29, 2022 2.430 2.488 2.300 2.320 61,785 -0.01(-0.43%)
Jul 28, 2022 2.200 2.510 2.180 2.330 83,201 +0.23(+10.90%)
Jul 27, 2022 2.050 2.101 1.990 2.101 20,102 +0.12(+6.11%)
Jul 26, 2022 1.985 2.020 1.940 1.980 15,634 -0.03(-1.49%)
Jul 25, 2022 2.020 2.108 2.010 2.010 4,906 -0.03(-1.23%)
Jul 22, 2022 2.160 2.160 1.980 2.035 16,970 +0.02(+0.74%)
Jul 21, 2022 2.030 2.050 2.013 2.020 15,664 -0.03(-1.46%)
Jul 20, 2022 2.010 2.150 1.980 2.050 32,482 +0.04(+1.99%)
Jul 19, 2022 1.975 2.030 1.920 2.010 28,501 +0.03(+1.52%)
Jul 18, 2022 1.900 2.020 1.900 1.980 17,638 +0.03(+1.80%)
Jul 15, 2022 2.100 2.100 1.918 1.945 43,015 -0.10(-5.12%)
Jul 14, 2022 1.840 2.110 1.840 2.050 20,161 +0.14(+7.32%)
Jul 13, 2022 1.780 2.013 1.742 1.910 92,504 +0.13(+7.31%)
Jul 12, 2022 1.550 1.830 1.550 1.780 63,020 +0.22(+14.10%)
Jul 11, 2022 1.660 1.670 1.560 1.560 60,934 -0.05(-3.11%)
Jul 08, 2022 1.680 1.800 1.540 1.610 25,170 -0.20(-11.23%)
Jul 07, 2022 1.600 1.814 1.600 1.814 81,874 +0.08(+4.83%)
Jul 06, 2022 1.870 1.950 1.680 1.730 121,812 -0.12(-6.42%)
Jul 05, 2022 2.150 2.160 1.794 1.849 62,222 -0.27(-12.80%)
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.