Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 5.010 5.038 4.750 4.760 1,857,807 -0.24(-4.80%)
Dec 06, 2022 5.510 5.540 4.970 5.000 2,851,260 -0.53(-9.58%)
Dec 05, 2022 5.630 6.010 5.495 5.530 2,871,757 -0.09(-1.60%)
Dec 02, 2022 5.250 5.670 5.180 5.620 3,113,298 +0.11(+2.00%)
Dec 01, 2022 5.400 5.600 5.200 5.510 2,769,071 +0.15(+2.80%)
Nov 30, 2022 4.990 5.430 4.810 5.360 5,416,674 +0.36(+7.20%)
Nov 29, 2022 5.120 5.240 4.930 5.000 2,172,285 -0.05(-0.99%)
Nov 28, 2022 5.110 5.540 5.040 5.050 3,185,627 -0.18(-3.44%)
Nov 25, 2022 5.050 5.250 4.995 5.230 1,585,458 +0.06(+1.16%)
Nov 23, 2022 4.850 5.210 4.760 5.170 3,373,510 +0.33(+6.82%)
Nov 22, 2022 4.610 4.860 4.471 4.840 3,519,891 +0.23(+4.99%)
Nov 21, 2022 5.070 5.075 4.470 4.610 4,761,831 -0.48(-9.43%)
Nov 18, 2022 5.150 5.330 4.880 5.090 4,724,875 +0.09(+1.80%)
Nov 17, 2022 4.660 5.110 4.550 5.000 4,297,273 +0.18(+3.73%)
Nov 16, 2022 4.620 4.980 4.490 4.820 5,013,891 -0.02(-0.41%)
Nov 15, 2022 4.950 5.150 4.700 4.840 4,939,109 +0.09(+1.89%)
Nov 14, 2022 5.190 5.250 4.730 4.750 9,061,587 -0.48(-9.18%)
Nov 11, 2022 4.270 5.240 4.230 5.230 12,056,829 +0.92(+21.35%)
Nov 10, 2022 3.970 4.710 3.910 4.310 23,127,946 +1.04(+31.80%)
Nov 09, 2022 3.580 3.660 3.080 3.270 10,655,472 -0.45(-12.10%)
Nov 08, 2022 3.610 3.925 3.500 3.720 6,127,152 +0.09(+2.48%)
Nov 07, 2022 3.800 3.800 3.315 3.630 11,956,323 -0.39(-9.70%)
Nov 04, 2022 4.390 4.470 3.930 4.020 5,525,855 -0.27(-6.29%)
Nov 03, 2022 4.220 4.420 4.190 4.290 3,883,788 +0.00(+0.00%)
Nov 02, 2022 4.690 4.750 4.270 4.290 4,857,539 -0.47(-9.87%)
Nov 01, 2022 5.000 5.125 4.620 4.760 4,400,234 -0.05(-1.04%)
Oct 31, 2022 4.500 5.065 4.499 4.810 4,248,613 +0.24(+5.25%)
Oct 28, 2022 4.400 4.600 4.270 4.570 4,412,144 +0.14(+3.16%)
Oct 27, 2022 4.350 4.545 4.300 4.430 3,650,536 +0.05(+1.14%)
Oct 26, 2022 4.100 4.470 4.050 4.380 5,285,860 +0.18(+4.29%)
Oct 25, 2022 3.970 4.310 3.960 4.200 5,095,785 +0.26(+6.60%)
Oct 24, 2022 4.030 4.030 3.790 3.940 4,118,277 -0.08(-1.99%)
Oct 21, 2022 3.920 4.030 3.755 4.020 4,590,133 +0.09(+2.29%)
Oct 20, 2022 3.950 4.180 3.920 3.930 3,408,584 -0.03(-0.76%)
Oct 19, 2022 4.260 4.270 3.930 3.960 6,060,995 -0.41(-9.38%)
Oct 18, 2022 4.380 4.550 4.250 4.370 5,116,818 +0.17(+4.05%)
Oct 17, 2022 4.190 4.421 4.150 4.200 5,317,731 +0.10(+2.44%)
Oct 14, 2022 4.520 4.595 4.060 4.100 6,159,842 -0.31(-7.03%)
Oct 13, 2022 4.420 4.590 4.260 4.410 5,139,014 -0.24(-5.16%)
Oct 12, 2022 4.710 4.710 4.470 4.650 3,810,742 -0.03(-0.64%)
Oct 11, 2022 4.850 4.925 4.465 4.680 5,309,850 -0.14(-2.90%)
Oct 10, 2022 5.210 5.290 4.810 4.820 5,205,054 -0.38(-7.31%)
Oct 07, 2022 5.650 5.650 5.200 5.200 4,901,711 -0.60(-10.34%)
Oct 06, 2022 5.920 6.160 5.770 5.800 4,239,462 -0.05(-0.85%)
Oct 05, 2022 6.000 6.030 5.740 5.850 4,644,049 -0.35(-5.65%)
Oct 04, 2022 6.040 6.300 6.020 6.200 5,854,288 +0.36(+6.16%)
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.