Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.920 6.025 5.710 5.830 614,054 -0.13(-2.18%)
Oct 28, 2022 5.820 5.970 5.690 5.960 279,868 +0.19(+3.29%)
Oct 27, 2022 5.910 5.960 5.620 5.770 647,227 -0.07(-1.20%)
Oct 26, 2022 5.930 6.275 5.700 5.840 896,679 -0.11(-1.85%)
Oct 25, 2022 5.690 6.435 5.670 5.950 1,029,720 +0.00(+0.00%)
Oct 24, 2022 6.100 6.100 5.765 5.950 640,045 -0.12(-1.98%)
Oct 21, 2022 6.000 6.210 5.870 6.070 818,580 +0.10(+1.68%)
Oct 20, 2022 5.820 6.010 5.762 5.970 540,245 +0.14(+2.40%)
Oct 19, 2022 5.940 5.995 5.740 5.830 508,325 -0.22(-3.64%)
Oct 18, 2022 6.070 6.230 6.000 6.050 917,520 +0.12(+2.02%)
Oct 17, 2022 6.040 6.190 5.880 5.930 620,526 +0.00(+0.00%)
Oct 14, 2022 6.610 6.684 5.930 5.930 630,986 -0.64(-9.74%)
Oct 13, 2022 6.150 6.610 6.080 6.570 553,415 +0.21(+3.30%)
Oct 12, 2022 6.400 6.435 6.150 6.360 561,979 +0.01(+0.16%)
Oct 11, 2022 6.390 6.500 6.000 6.350 588,698 -0.07(-1.09%)
Oct 10, 2022 6.440 6.560 6.283 6.420 571,594 -0.05(-0.77%)
Oct 07, 2022 6.940 6.960 6.460 6.470 696,135 -0.50(-7.17%)
Oct 06, 2022 6.740 7.140 6.660 6.970 1,202,486 +0.25(+3.72%)
Oct 05, 2022 6.620 6.761 6.280 6.720 852,874 -0.02(-0.30%)
Oct 04, 2022 6.350 6.775 6.260 6.740 1,721,031 +0.49(+7.84%)
Oct 03, 2022 6.190 6.280 5.735 6.250 1,070,579 +0.13(+2.12%)
Sep 30, 2022 5.560 6.280 5.550 6.120 3,188,522 +0.52(+9.29%)
Sep 29, 2022 5.610 5.730 5.430 5.600 804,260 -0.17(-2.95%)
Sep 28, 2022 5.150 5.850 5.176 5.770 1,187,131 +0.61(+11.82%)
Sep 27, 2022 5.710 5.777 5.045 5.160 1,809,720 -0.44(-7.86%)
Sep 26, 2022 5.720 6.480 5.570 5.600 8,275,869 +0.35(+6.67%)
Sep 23, 2022 5.220 5.320 5.128 5.250 1,163,402 -0.05(-0.94%)
Sep 22, 2022 5.540 5.540 5.160 5.300 1,311,591 -0.24(-4.33%)
Sep 21, 2022 5.520 5.800 5.360 5.540 1,184,602 -0.01(-0.18%)
Sep 20, 2022 5.760 5.880 5.250 5.550 4,640,086 -0.29(-4.97%)
Sep 19, 2022 5.340 6.130 5.200 5.840 21,791,640 +1.26(+27.51%)
Sep 16, 2022 5.120 5.170 4.565 4.580 1,174,744 -0.65(-12.43%)
Sep 15, 2022 5.180 5.360 5.100 5.230 910,837 +0.01(+0.19%)
Sep 14, 2022 5.030 5.250 4.890 5.220 941,035 +0.23(+4.61%)
Sep 13, 2022 4.900 5.090 4.850 4.990 1,652,083 -0.07(-1.38%)
Sep 12, 2022 4.810 5.120 4.790 5.060 1,650,297 +0.15(+3.16%)
Sep 09, 2022 4.250 5.020 4.170 4.905 3,812,983 +0.27(+5.71%)
Sep 08, 2022 4.580 5.050 4.570 4.640 1,036,506 -0.03(-0.64%)
Sep 07, 2022 4.220 4.720 4.220 4.670 1,091,530 +0.39(+9.11%)
Sep 06, 2022 4.630 4.630 4.171 4.280 1,344,691 -0.35(-7.56%)
Sep 02, 2022 4.660 4.950 4.480 4.630 2,344,692 -0.09(-1.91%)
Sep 01, 2022 4.670 5.090 4.340 4.720 4,001,181 -0.13(-2.68%)
Aug 31, 2022 4.000 6.310 4.000 4.850 37,171,492 +0.81(+20.05%)
Aug 30, 2022 3.980 4.130 3.900 4.040 807,940 +0.07(+1.76%)
Aug 29, 2022 3.740 4.055 3.720 3.970 596,010 +0.16(+4.20%)
Aug 26, 2022 3.990 3.990 3.780 3.810 582,225 -0.22(-5.46%)
Aug 25, 2022 4.270 4.315 3.905 4.030 837,953 -0.22(-5.18%)
Aug 24, 2022 4.110 4.280 4.010 4.250 534,443 +0.09(+2.16%)
Aug 23, 2022 4.060 4.240 3.950 4.160 1,226,406 +0.07(+1.71%)
Aug 22, 2022 3.860 4.215 3.810 4.090 1,488,320 +0.09(+2.25%)
Aug 19, 2022 3.450 4.005 3.450 4.000 1,761,578 +0.46(+12.99%)
Aug 18, 2022 3.460 3.565 3.300 3.540 622,860 +0.08(+2.31%)
Aug 17, 2022 3.600 3.655 3.440 3.460 461,448 -0.15(-4.16%)
Aug 16, 2022 3.720 3.755 3.600 3.610 364,991 -0.14(-3.73%)
Aug 15, 2022 3.810 3.900 3.700 3.750 310,135 -0.06(-1.57%)
Aug 12, 2022 3.630 3.860 3.630 3.810 427,116 +0.21(+5.83%)
Aug 11, 2022 3.910 4.030 3.575 3.600 621,634 -0.23(-6.01%)
Aug 10, 2022 3.750 3.860 3.670 3.830 461,352 +0.17(+4.64%)
Aug 09, 2022 3.840 3.870 3.593 3.660 570,663 -0.24(-6.15%)
Aug 08, 2022 4.030 4.080 3.780 3.900 616,486 -0.09(-2.26%)
Aug 05, 2022 3.610 3.990 3.400 3.990 682,363 +0.34(+9.32%)
Aug 04, 2022 3.560 3.705 3.550 3.650 328,763 +0.09(+2.53%)
Aug 03, 2022 3.340 3.760 3.340 3.560 635,774 +0.27(+8.21%)
Aug 02, 2022 3.110 3.410 3.110 3.290 495,463 +0.15(+4.78%)
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.