Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.400 4.639 4.400 4.454 15,886 -0.01(-0.13%)
Sep 29, 2022 4.559 4.559 4.401 4.459 12,655 -0.10(-2.19%)
Sep 28, 2022 4.480 4.600 4.426 4.559 26,379 -0.04(-0.80%)
Sep 27, 2022 4.643 4.799 4.408 4.596 19,120 -0.03(-0.69%)
Sep 26, 2022 4.574 4.800 4.480 4.628 24,295 +0.04(+0.78%)
Sep 23, 2022 4.664 4.800 4.412 4.592 56,026 -0.15(-3.14%)
Sep 22, 2022 4.960 4.989 4.722 4.741 27,484 -0.14(-2.85%)
Sep 21, 2022 5.098 5.111 4.561 4.880 70,710 -0.30(-5.82%)
Sep 20, 2022 5.360 5.458 5.064 5.182 46,348 -0.30(-5.45%)
Sep 19, 2022 5.678 5.799 5.322 5.480 58,103 -0.30(-5.11%)
Sep 16, 2022 6.062 6.127 5.640 5.775 62,438 -0.34(-5.63%)
Sep 15, 2022 6.160 6.350 6.081 6.120 33,133 -0.08(-1.30%)
Sep 14, 2022 6.242 6.399 6.162 6.201 32,645 -0.08(-1.32%)
Sep 13, 2022 6.240 6.559 6.160 6.284 26,854 -0.28(-4.34%)
Sep 12, 2022 6.480 6.640 6.480 6.569 33,606 +0.20(+3.15%)
Sep 09, 2022 6.320 6.470 6.240 6.368 27,937 +0.14(+2.22%)
Sep 08, 2022 6.160 6.310 6.160 6.230 26,232 -0.11(-1.80%)
Sep 07, 2022 6.180 6.360 6.080 6.344 39,084 +0.04(+0.71%)
Sep 06, 2022 6.720 6.720 6.160 6.299 63,204 -0.30(-4.56%)
Sep 02, 2022 6.880 6.940 6.520 6.600 33,374 -0.19(-2.75%)
Sep 01, 2022 7.334 7.359 6.561 6.786 108,072 -0.69(-9.20%)
Aug 31, 2022 7.280 7.520 7.280 7.474 43,770 +0.24(+3.29%)
Aug 30, 2022 8.160 8.239 7.200 7.236 162,994 -0.84(-10.45%)
Aug 29, 2022 8.240 8.320 8.080 8.080 28,602 -0.16(-1.94%)
Aug 26, 2022 8.560 8.633 8.160 8.240 55,375 -0.08(-0.96%)
Aug 25, 2022 8.160 8.480 8.080 8.320 47,281 +0.16(+1.96%)
Aug 24, 2022 8.080 8.400 7.840 8.160 94,378 +0.00(+0.00%)
Aug 23, 2022 8.400 8.400 8.080 8.160 103,126 -0.16(-1.92%)
Aug 22, 2022 8.480 8.560 8.240 8.320 110,004 -0.24(-2.80%)
Aug 19, 2022 8.960 9.031 8.480 8.560 81,819 -0.56(-6.14%)
Aug 18, 2022 9.360 9.679 9.040 9.120 138,447 -0.32(-3.39%)
Aug 17, 2022 9.120 9.440 8.960 9.440 64,680 +0.24(+2.61%)
Aug 16, 2022 9.120 9.280 8.840 9.200 80,533 +0.00(+0.00%)
Aug 15, 2022 9.200 9.280 8.960 9.200 53,602 -0.08(-0.86%)
Aug 12, 2022 9.360 9.360 9.040 9.280 43,058 +0.08(+0.87%)
Aug 11, 2022 9.200 9.680 9.040 9.200 105,513 +0.08(+0.88%)
Aug 10, 2022 9.200 9.200 8.880 9.120 54,023 +0.16(+1.79%)
Aug 09, 2022 9.360 9.520 8.800 8.960 106,362 -0.40(-4.27%)
Aug 08, 2022 9.280 9.600 9.121 9.360 56,577 +0.08(+0.86%)
Aug 05, 2022 9.440 9.680 9.120 9.280 107,923 -0.40(-4.13%)
Aug 04, 2022 9.280 10.16 8.800 9.680 370,325 +0.88(+10.00%)
Aug 03, 2022 8.960 8.960 8.560 8.800 163,749 +0.32(+3.77%)
Aug 02, 2022 8.400 8.960 8.160 8.480 169,847 +0.16(+1.92%)
Aug 01, 2022 8.560 8.560 8.320 8.320 30,388 -0.32(-3.70%)
Jul 29, 2022 8.720 8.800 8.480 8.640 35,941 -0.24(-2.70%)
Jul 28, 2022 8.480 8.960 8.401 8.880 52,524 +0.40(+4.72%)
Jul 27, 2022 8.400 8.560 8.160 8.480 84,978 +0.08(+0.95%)
Jul 26, 2022 8.640 8.720 8.400 8.400 33,735 -0.32(-3.67%)
Jul 25, 2022 8.960 8.960 8.400 8.720 93,632 -0.32(-3.54%)
Jul 22, 2022 9.440 10.00 8.966 9.040 143,919 -0.56(-5.83%)
Jul 21, 2022 9.200 10.00 9.040 9.600 110,778 +0.32(+3.45%)
Jul 20, 2022 9.040 9.600 8.728 9.280 182,896 +0.40(+4.50%)
Jul 19, 2022 8.640 9.200 8.640 8.880 104,613 +0.24(+2.78%)
Jul 18, 2022 8.640 8.960 8.560 8.640 96,932 +0.00(+0.00%)
Jul 15, 2022 8.800 8.800 8.510 8.640 36,733 -0.16(-1.82%)
Jul 14, 2022 8.800 8.960 8.720 8.800 40,580 -0.08(-0.90%)
Jul 13, 2022 8.480 9.120 8.480 8.880 88,561 +0.32(+3.74%)
Jul 12, 2022 8.480 8.880 8.397 8.560 76,225 +0.00(+0.00%)
Jul 11, 2022 8.800 8.880 8.480 8.560 53,258 -0.40(-4.46%)
Jul 08, 2022 8.720 9.200 8.564 8.960 73,579 +0.24(+2.75%)
Jul 07, 2022 8.320 8.960 8.320 8.720 94,579 +0.48(+5.83%)
Jul 06, 2022 8.320 8.480 8.240 8.240 47,039 -0.40(-4.63%)
Jul 05, 2022 8.400 8.640 8.240 8.640 37,471 +0.24(+2.86%)
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.