Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.340 4.410 4.275 4.350 2,158,290 -0.03(-0.68%)
Dec 29, 2022 4.320 4.440 4.285 4.380 2,486,944 +0.09(+2.10%)
Dec 28, 2022 4.200 4.370 4.150 4.290 1,890,517 +0.10(+2.39%)
Dec 27, 2022 4.500 4.500 4.175 4.190 1,761,285 -0.32(-7.10%)
Dec 23, 2022 4.470 4.535 4.350 4.510 1,595,478 -0.02(-0.44%)
Dec 22, 2022 4.750 4.765 4.490 4.530 2,932,157 -0.30(-6.21%)
Dec 21, 2022 4.810 4.885 4.760 4.830 1,323,547 +0.05(+1.05%)
Dec 20, 2022 4.830 5.030 4.770 4.780 1,666,583 -0.10(-2.05%)
Dec 19, 2022 5.120 5.150 4.840 4.880 2,248,602 -0.24(-4.69%)
Dec 16, 2022 5.500 5.510 5.090 5.120 6,204,905 +0.19(+3.85%)
Dec 15, 2022 5.640 5.650 4.810 4.930 3,734,852 -0.28(-5.37%)
Dec 14, 2022 5.240 5.340 5.110 5.210 2,103,175 -0.04(-0.76%)
Dec 13, 2022 5.490 5.600 5.220 5.250 1,659,326 -0.10(-1.87%)
Dec 12, 2022 5.300 5.370 5.150 5.350 1,448,671 +0.08(+1.52%)
Dec 09, 2022 5.300 5.375 5.230 5.270 1,218,845 -0.08(-1.50%)
Dec 08, 2022 5.290 5.445 5.228 5.350 1,011,450 +0.03(+0.56%)
Dec 07, 2022 5.190 5.390 5.110 5.320 1,016,272 +0.08(+1.53%)
Dec 06, 2022 5.300 5.315 5.150 5.240 1,646,486 -0.07(-1.32%)
Dec 05, 2022 5.700 5.805 5.270 5.310 1,793,879 -0.48(-8.29%)
Dec 02, 2022 5.630 5.810 5.585 5.790 1,045,364 +0.07(+1.22%)
Dec 01, 2022 5.450 5.770 5.450 5.720 1,647,144 +0.31(+5.73%)
Nov 30, 2022 5.210 5.410 5.165 5.410 1,185,656 +0.22(+4.24%)
Nov 29, 2022 5.230 5.275 5.180 5.190 914,864 +0.00(+0.00%)
Nov 28, 2022 5.270 5.405 5.180 5.190 1,093,946 -0.14(-2.63%)
Nov 25, 2022 5.410 5.450 5.270 5.330 383,267 -0.03(-0.56%)
Nov 23, 2022 5.170 5.440 5.160 5.360 1,180,286 +0.19(+3.68%)
Nov 22, 2022 5.060 5.250 4.990 5.170 1,299,586 +0.14(+2.78%)
Nov 21, 2022 5.050 5.120 4.950 5.030 1,131,598 -0.07(-1.37%)
Nov 18, 2022 5.220 5.230 5.000 5.100 1,312,464 -0.01(-0.20%)
Nov 17, 2022 5.500 5.510 5.100 5.110 1,966,710 -0.49(-8.75%)
Nov 16, 2022 5.600 5.640 5.460 5.600 1,856,750 +0.00(+0.00%)
Nov 15, 2022 5.420 5.690 5.420 5.600 2,509,060 +0.25(+4.67%)
Nov 14, 2022 5.430 5.460 5.230 5.350 2,355,994 -0.12(-2.19%)
Nov 11, 2022 5.340 5.665 5.340 5.470 2,392,431 +0.09(+1.67%)
Nov 10, 2022 5.490 5.530 5.290 5.380 2,259,421 +0.15(+2.87%)
Nov 09, 2022 5.350 5.420 5.200 5.230 1,587,312 -0.17(-3.15%)
Nov 08, 2022 5.470 5.570 5.315 5.400 1,419,342 +0.00(+0.00%)
Nov 07, 2022 5.430 5.450 5.130 5.400 1,672,832 +0.09(+1.69%)
Nov 04, 2022 5.310 5.320 5.070 5.310 1,293,079 +0.11(+2.12%)
Nov 03, 2022 5.090 5.295 5.090 5.200 1,210,753 +0.08(+1.56%)
Nov 02, 2022 5.300 5.120 1,391,263 -0.21(-3.94%)
Nov 01, 2022 5.330 5.450 5.245 5.330 1,839,780 +0.08(+1.52%)
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%)
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.