Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.130 5.280 5.035 5.250 1,409,573 +0.13(+2.54%)
Oct 28, 2022 4.860 5.140 4.790 5.120 1,372,415 +0.28(+5.79%)
Oct 27, 2022 4.840 4.920 4.670 4.840 1,160,384 +0.06(+1.26%)
Oct 26, 2022 4.830 4.920 4.770 4.780 1,304,724 -0.06(-1.24%)
Oct 25, 2022 4.580 4.940 4.570 4.840 1,640,959 +0.27(+5.91%)
Oct 24, 2022 4.840 4.880 4.480 4.570 1,962,142 -0.20(-4.19%)
Oct 21, 2022 4.820 4.825 4.580 4.770 1,786,525 +0.00(+0.00%)
Oct 20, 2022 4.780 4.895 4.680 4.770 1,606,158 +0.01(+0.21%)
Oct 19, 2022 4.950 4.965 4.740 4.760 1,567,023 -0.24(-4.80%)
Oct 18, 2022 5.230 5.340 4.940 5.000 1,815,668 -0.06(-1.19%)
Oct 17, 2022 5.110 5.150 4.980 5.060 1,904,752 +0.16(+3.27%)
Oct 14, 2022 5.430 5.430 4.880 4.900 2,029,137 -0.41(-7.72%)
Oct 13, 2022 5.200 5.425 5.005 5.310 2,328,827 -0.05(-0.93%)
Oct 12, 2022 5.410 5.460 5.240 5.360 1,374,910 -0.08(-1.47%)
Oct 11, 2022 5.630 5.730 5.360 5.440 1,780,512 -0.20(-3.55%)
Oct 10, 2022 5.930 5.970 5.630 5.640 1,494,644 -0.30(-5.05%)
Oct 07, 2022 6.140 6.190 5.890 5.940 1,097,317 -0.24(-3.88%)
Oct 06, 2022 6.100 6.270 6.072 6.180 1,352,044 +0.10(+1.64%)
Oct 05, 2022 6.000 6.155 5.835 6.080 1,577,555 -0.03(-0.49%)
Oct 04, 2022 5.720 6.130 5.715 6.110 1,825,468 +0.56(+10.09%)
Oct 03, 2022 5.510 5.610 5.370 5.550 2,124,857 +0.12(+2.21%)
Sep 30, 2022 5.390 5.630 5.390 5.430 1,136,365 -0.01(-0.18%)
Sep 29, 2022 5.690 5.780 5.375 5.440 1,644,056 -0.37(-6.37%)
Sep 28, 2022 5.530 5.830 5.500 5.810 1,481,765 +0.28(+5.06%)
Sep 27, 2022 5.670 5.830 5.460 5.530 1,833,030 -0.03(-0.54%)
Sep 26, 2022 5.470 5.720 5.360 5.560 2,283,754 +0.02(+0.36%)
Sep 23, 2022 5.510 5.685 5.420 5.540 1,646,637 -0.07(-1.25%)
Sep 22, 2022 6.020 6.170 5.510 5.610 3,462,240 -0.45(-7.43%)
Sep 21, 2022 6.110 6.440 5.950 6.060 2,267,680 -0.04(-0.66%)
Sep 20, 2022 6.690 6.800 6.020 6.100 4,814,514 -0.58(-8.68%)
Sep 19, 2022 6.320 6.710 6.310 6.680 4,682,544 +0.19(+2.93%)
Sep 16, 2022 6.900 6.905 6.380 6.490 6,707,633 -0.72(-9.99%)
Sep 15, 2022 6.950 7.515 6.660 7.210 8,677,803 +0.11(+1.55%)
Sep 14, 2022 6.150 7.120 6.140 7.100 9,770,753 +0.95(+15.45%)
Sep 13, 2022 5.820 6.440 5.800 6.150 7,881,129 +0.73(+13.47%)
Sep 12, 2022 5.400 5.530 5.370 5.420 2,590,627 +0.06(+1.12%)
Sep 09, 2022 5.220 5.495 5.210 5.360 1,602,133 +0.15(+2.88%)
Sep 08, 2022 5.270 5.490 5.175 5.210 1,775,029 -0.18(-3.34%)
Sep 07, 2022 5.200 5.430 5.200 5.390 1,522,534 +0.20(+3.85%)
Sep 06, 2022 4.980 5.250 5.005 5.190 2,119,074 +0.18(+3.59%)
Sep 02, 2022 5.090 5.180 4.939 5.010 1,884,380 -0.04(-0.79%)
Sep 01, 2022 5.380 5.390 4.810 5.050 3,355,150 -0.43(-7.85%)
Aug 31, 2022 5.610 5.650 5.360 5.480 1,543,356 -0.12(-2.14%)
Aug 30, 2022 5.750 5.750 5.530 5.600 863,502 -0.06(-1.06%)
Aug 29, 2022 5.590 5.770 5.560 5.660 821,835 -0.06(-1.05%)
Aug 26, 2022 5.980 5.980 5.710 5.720 1,195,111 -0.32(-5.30%)
Aug 25, 2022 5.910 6.050 5.800 6.040 839,991 +0.25(+4.32%)
Aug 24, 2022 5.660 5.870 5.610 5.790 1,028,494 +0.18(+3.21%)
Aug 23, 2022 5.660 5.720 5.565 5.610 1,068,353 -0.09(-1.58%)
Aug 22, 2022 5.710 5.730 5.520 5.700 1,415,270 -0.14(-2.40%)
Aug 19, 2022 6.280 6.280 5.710 5.840 2,059,570 -0.53(-8.32%)
Aug 18, 2022 6.220 6.410 6.110 6.370 1,878,093 +0.16(+2.58%)
Aug 17, 2022 6.400 6.400 6.121 6.210 1,090,822 -0.26(-4.02%)
Aug 16, 2022 6.170 6.540 6.070 6.470 2,475,448 +0.31(+5.03%)
Aug 15, 2022 6.240 6.370 6.145 6.160 1,625,647 -0.07(-1.12%)
Aug 12, 2022 6.040 6.290 5.920 6.230 1,367,518 +0.26(+4.36%)
Aug 11, 2022 6.100 6.270 5.925 5.970 1,642,371 -0.10(-1.65%)
Aug 10, 2022 6.090 6.165 5.860 6.070 1,305,932 +0.09(+1.51%)
Aug 09, 2022 5.800 6.075 5.780 5.980 1,602,592 +0.15(+2.57%)
Aug 08, 2022 5.950 6.000 5.765 5.830 1,097,855 -0.05(-0.85%)
Aug 05, 2022 5.700 5.890 5.610 5.880 1,122,332 +0.05(+0.86%)
Aug 04, 2022 5.850 5.990 5.780 5.830 1,149,203 +0.00(+0.00%)
Aug 03, 2022 5.780 5.910 5.730 5.830 1,084,374 +0.10(+1.75%)
Aug 02, 2022 5.340 5.910 5.340 5.730 2,024,418 +0.32(+5.91%)
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.