Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 5.360 5.550 5.355 5.540 1,074,007 +0.12(+2.21%)
Dec 01, 2022 5.500 5.620 5.405 5.420 1,351,184 -0.06(-1.09%)
Nov 30, 2022 5.320 5.490 5.205 5.480 1,542,405 +0.14(+2.62%)
Nov 29, 2022 5.290 5.405 5.250 5.340 997,973 +0.05(+0.95%)
Nov 28, 2022 5.450 5.490 5.280 5.290 1,346,623 -0.25(-4.51%)
Nov 25, 2022 5.410 5.540 5.400 5.540 880,276 +0.10(+1.84%)
Nov 23, 2022 5.390 5.450 5.345 5.440 592,203 +0.03(+0.55%)
Nov 22, 2022 5.440 5.460 5.370 5.410 986,596 +0.02(+0.37%)
Nov 21, 2022 5.440 5.450 5.345 5.390 1,753,651 -0.09(-1.64%)
Nov 18, 2022 5.600 5.640 5.450 5.480 1,258,619 -0.03(-0.54%)
Nov 17, 2022 5.320 5.510 5.310 5.510 1,100,320 +0.10(+1.85%)
Nov 16, 2022 5.580 5.660 5.400 5.410 1,315,307 -0.25(-4.42%)
Nov 15, 2022 5.670 5.750 5.610 5.660 1,476,060 +0.10(+1.80%)
Nov 14, 2022 5.640 5.750 5.560 5.560 1,394,174 -0.15(-2.63%)
Nov 11, 2022 5.380 5.755 5.350 5.710 3,637,530 +0.34(+6.33%)
Nov 10, 2022 5.390 5.390 5.260 5.370 4,741,340 +0.22(+4.27%)
Nov 09, 2022 5.220 5.280 5.130 5.150 1,898,659 -0.13(-2.46%)
Nov 08, 2022 5.230 5.380 5.170 5.280 3,400,347 +0.06(+1.15%)
Nov 07, 2022 4.900 5.225 4.770 5.220 4,693,020 +0.31(+6.31%)
Nov 04, 2022 4.700 4.930 4.500 4.910 4,647,769 -0.09(-1.80%)
Nov 03, 2022 5.120 5.160 4.970 5.000 2,338,054 -0.22(-4.21%)
Nov 02, 2022 5.480 5.220 5.220 1,689,126 -0.30(-5.43%)
Nov 01, 2022 5.540 5.615 5.460 5.520 1,221,716 +0.07(+1.28%)
Oct 31, 2022 5.450 5.495 5.410 5.450 1,430,847 -0.05(-0.91%)
Oct 28, 2022 5.400 5.510 5.310 5.500 977,336 +0.10(+1.85%)
Oct 27, 2022 5.500 5.580 5.390 5.400 833,869 -0.08(-1.46%)
Oct 26, 2022 5.470 5.595 5.430 5.480 994,648 -0.01(-0.18%)
Oct 25, 2022 5.470 5.590 5.400 5.490 1,437,550 +0.02(+0.37%)
Oct 24, 2022 5.430 5.480 5.290 5.470 1,912,769 +0.08(+1.48%)
Oct 21, 2022 5.190 5.410 5.100 5.390 1,403,730 +0.21(+4.05%)
Oct 20, 2022 5.130 5.350 5.100 5.180 1,078,790 +0.06(+1.17%)
Oct 19, 2022 5.210 5.250 5.030 5.120 1,115,891 -0.14(-2.66%)
Oct 18, 2022 5.300 5.440 5.210 5.260 1,250,785 +0.05(+0.96%)
Oct 17, 2022 5.220 5.245 5.150 5.210 1,313,344 +0.08(+1.56%)
Oct 14, 2022 5.180 5.190 5.070 5.130 1,263,902 -0.02(-0.39%)
Oct 13, 2022 4.880 5.170 4.800 5.150 2,029,075 +0.16(+3.21%)
Oct 12, 2022 4.960 5.020 4.910 4.990 1,081,765 +0.03(+0.60%)
Oct 11, 2022 4.970 5.070 4.910 4.960 1,086,127 -0.07(-1.39%)
Oct 10, 2022 5.020 5.055 4.910 5.030 1,800,968 +0.02(+0.40%)
Oct 07, 2022 5.050 5.100 4.950 5.010 1,757,395 -0.14(-2.72%)
Oct 06, 2022 5.140 5.210 5.100 5.150 1,071,123 -0.01(-0.19%)
Oct 05, 2022 5.100 5.190 5.040 5.160 1,085,841 -0.07(-1.34%)
Oct 04, 2022 5.190 5.240 5.140 5.230 1,331,475 +0.14(+2.75%)
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.