Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.877 2.954 2.860 2.877 287,208 +0.01(+0.30%)
Sep 29, 2022 2.988 2.996 2.843 2.869 301,695 -0.15(-5.06%)
Sep 28, 2022 2.928 3.030 2.913 3.022 132,124 +0.11(+3.79%)
Sep 27, 2022 2.937 3.013 2.911 2.911 198,574 +0.01(+0.29%)
Sep 26, 2022 3.013 3.039 2.886 2.903 618,726 -0.13(-4.20%)
Sep 23, 2022 3.056 3.077 2.945 3.030 648,129 -0.06(-1.92%)
Sep 22, 2022 3.140 3.174 3.073 3.090 212,738 -0.05(-1.62%)
Sep 21, 2022 3.140 3.242 3.140 3.140 291,343 -0.01(-0.27%)
Sep 20, 2022 3.157 3.183 3.140 3.149 164,204 -0.01(-0.27%)
Sep 19, 2022 3.157 3.214 3.149 3.157 159,521 -0.04(-1.33%)
Sep 16, 2022 3.183 3.204 3.166 3.200 187,828 -0.03(-0.79%)
Sep 15, 2022 3.225 3.285 3.192 3.225 181,781 +0.00(+0.00%)
Sep 14, 2022 3.268 3.289 3.200 3.225 215,118 -0.02(-0.52%)
Sep 13, 2022 3.292 3.302 3.226 3.242 521,397 -0.05(-1.51%)
Sep 12, 2022 3.300 3.317 3.275 3.292 305,681 +0.02(+0.76%)
Sep 09, 2022 3.242 3.284 3.226 3.267 190,125 +0.02(+0.77%)
Sep 08, 2022 3.184 3.242 3.184 3.242 92,494 +0.07(+2.35%)
Sep 07, 2022 3.209 3.234 3.151 3.168 297,155 -0.02(-0.78%)
Sep 06, 2022 3.242 3.242 3.184 3.193 112,419 -0.01(-0.26%)
Sep 02, 2022 3.201 3.251 3.201 3.201 107,507 +0.00(+0.00%)
Sep 01, 2022 3.226 3.251 3.160 3.201 223,183 -0.03(-1.02%)
Aug 31, 2022 3.234 3.275 3.234 3.234 128,210 +0.00(+0.00%)
Aug 30, 2022 3.267 3.267 3.226 3.234 114,643 +0.00(+0.00%)
Aug 29, 2022 3.242 3.275 3.234 3.234 153,992 -0.03(-1.01%)
Aug 26, 2022 3.259 3.284 3.237 3.267 144,731 +0.02(+0.51%)
Aug 25, 2022 3.267 3.292 3.234 3.251 168,902 -0.02(-0.51%)
Aug 24, 2022 3.292 3.308 3.267 3.267 135,331 -0.02(-0.50%)
Aug 23, 2022 3.267 3.308 3.251 3.284 240,511 +0.02(+0.51%)
Aug 22, 2022 3.292 3.298 3.251 3.267 177,743 -0.03(-1.00%)
Aug 19, 2022 3.325 3.325 3.292 3.300 129,964 -0.02(-0.75%)
Aug 18, 2022 3.308 3.333 3.308 3.325 100,673 +0.03(+1.00%)
Aug 17, 2022 3.308 3.333 3.292 3.292 244,011 -0.03(-0.99%)
Aug 16, 2022 3.292 3.333 3.284 3.325 185,480 +0.03(+1.00%)
Aug 15, 2022 3.292 3.300 3.275 3.292 109,174 +0.00(+0.00%)
Aug 12, 2022 3.267 3.300 3.267 3.292 182,988 +0.04(+1.27%)
Aug 11, 2022 3.275 3.300 3.246 3.251 125,121 -0.02(-0.76%)
Aug 10, 2022 3.251 3.292 3.226 3.275 169,980 +0.06(+1.80%)
Aug 09, 2022 3.259 3.259 3.209 3.217 122,957 -0.02(-0.51%)
Aug 08, 2022 3.209 3.242 3.201 3.234 174,972 +0.04(+1.30%)
Aug 05, 2022 3.201 3.246 3.160 3.193 355,194 +0.00(+0.00%)
Aug 04, 2022 3.201 3.220 3.176 3.193 180,508 +0.01(+0.26%)
Aug 03, 2022 3.168 3.201 3.168 3.184 175,393 +0.01(+0.26%)
Aug 02, 2022 3.209 3.209 3.160 3.176 130,556 -0.02(-0.52%)
Aug 01, 2022 3.160 3.217 3.142 3.193 193,685 +0.03(+1.05%)
Jul 29, 2022 3.118 3.184 3.118 3.160 251,955 -0.02(-0.52%)
Jul 28, 2022 3.127 3.184 3.127 3.176 149,449 +0.03(+1.05%)
Jul 27, 2022 3.160 3.168 3.127 3.143 163,766 +0.02(+0.53%)
Jul 26, 2022 3.143 3.160 3.110 3.127 102,839 +0.00(+0.00%)
Jul 25, 2022 3.143 3.143 3.102 3.127 166,341 -0.02(-0.79%)
Jul 22, 2022 3.168 3.168 3.127 3.151 92,933 -0.02(-0.78%)
Jul 21, 2022 3.168 3.176 3.127 3.176 111,751 +0.02(+0.52%)
Jul 20, 2022 3.193 3.209 3.149 3.160 143,170 -0.02(-0.78%)
Jul 19, 2022 3.184 3.184 3.143 3.184 87,803 +0.03(+1.05%)
Jul 18, 2022 3.151 3.176 3.127 3.151 214,477 +0.06(+1.87%)
Jul 15, 2022 3.044 3.110 3.027 3.093 297,668 +0.05(+1.63%)
Jul 14, 2022 3.102 3.102 3.031 3.044 233,929 -0.08(-2.65%)
Jul 13, 2022 3.127 3.143 3.093 3.127 115,013 +0.00(+0.00%)
Jul 12, 2022 3.168 3.184 3.110 3.127 134,411 -0.03(-1.05%)
Jul 11, 2022 3.160 3.234 3.127 3.160 354,202 -0.03(-1.04%)
Jul 08, 2022 3.102 3.201 3.102 3.193 399,963 +0.09(+2.93%)
Jul 07, 2022 3.077 3.127 3.060 3.102 332,645 +0.07(+2.46%)
Jul 06, 2022 3.069 3.069 2.961 3.027 199,869 -0.02(-0.81%)
Jul 05, 2022 3.019 3.052 2.969 3.052 174,629 -0.01(-0.27%)
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.