Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.500 5.800 5.410 5.790 421,989 +0.24(+4.32%)
Oct 28, 2022 5.450 5.550 5.270 5.550 208,357 +0.09(+1.65%)
Oct 27, 2022 5.250 5.685 5.250 5.460 243,061 +0.22(+4.20%)
Oct 26, 2022 5.360 5.910 5.200 5.240 502,289 -0.05(-0.95%)
Oct 25, 2022 4.510 5.300 4.431 5.290 512,912 +0.70(+15.25%)
Oct 24, 2022 4.500 4.690 4.190 4.590 411,912 +0.06(+1.32%)
Oct 21, 2022 4.710 4.835 4.510 4.530 1,601,269 -0.14(-3.00%)
Oct 20, 2022 5.040 5.300 4.590 4.670 679,458 -0.43(-8.43%)
Oct 19, 2022 5.020 5.250 4.970 5.100 512,153 -0.03(-0.58%)
Oct 18, 2022 4.900 5.350 4.860 5.130 569,034 +0.34(+7.10%)
Oct 17, 2022 4.780 4.890 4.650 4.790 478,252 +0.11(+2.35%)
Oct 14, 2022 4.730 4.880 4.585 4.680 313,976 -0.05(-1.06%)
Oct 13, 2022 4.700 4.910 4.580 4.730 371,901 -0.15(-3.07%)
Oct 12, 2022 5.120 5.120 4.790 4.880 259,441 -0.22(-4.31%)
Oct 11, 2022 5.010 5.150 4.760 5.100 507,834 +0.08(+1.59%)
Oct 10, 2022 5.220 5.300 4.850 5.020 573,888 -0.27(-5.10%)
Oct 07, 2022 5.370 5.450 5.140 5.290 537,616 -0.17(-3.11%)
Oct 06, 2022 5.680 5.900 5.410 5.460 374,140 -0.24(-4.21%)
Oct 05, 2022 5.770 5.830 5.285 5.700 552,619 -0.12(-2.06%)
Oct 04, 2022 6.260 6.289 5.515 5.820 768,987 -0.32(-5.21%)
Oct 03, 2022 5.580 6.240 5.460 6.140 448,758 +0.60(+10.83%)
Sep 30, 2022 5.210 5.660 5.210 5.540 474,599 +0.16(+2.97%)
Sep 29, 2022 5.560 5.770 5.320 5.380 2,095,283 -0.27(-4.78%)
Sep 28, 2022 5.650 5.980 5.510 5.650 635,972 -0.10(-1.74%)
Sep 27, 2022 5.500 6.090 5.471 5.750 745,058 +0.22(+3.98%)
Sep 26, 2022 5.720 6.030 5.390 5.530 786,659 -0.28(-4.82%)
Sep 23, 2022 6.400 6.720 5.580 5.810 1,171,376 -0.70(-10.75%)
Sep 22, 2022 6.370 6.624 6.100 6.510 825,912 +0.17(+2.68%)
Sep 21, 2022 6.290 6.700 6.100 6.340 778,796 +0.13(+2.09%)
Sep 20, 2022 6.320 6.490 5.820 6.210 867,741 -0.04(-0.64%)
Sep 19, 2022 6.060 6.541 6.010 6.250 1,232,111 +0.28(+4.69%)
Sep 16, 2022 5.390 6.190 5.202 5.970 3,530,218 +0.55(+10.15%)
Sep 15, 2022 5.770 5.820 5.340 5.420 1,211,632 -0.42(-7.19%)
Sep 14, 2022 5.330 5.860 4.800 5.840 1,589,311 +0.58(+11.03%)
Sep 13, 2022 5.360 5.390 5.000 5.260 1,068,664 -0.30(-5.40%)
Sep 12, 2022 5.950 6.090 5.050 5.560 1,888,372 -0.31(-5.28%)
Sep 09, 2022 5.470 6.190 5.460 5.870 2,691,813 +0.58(+10.96%)
Sep 08, 2022 4.800 5.440 4.710 5.290 2,064,334 +0.43(+8.85%)
Sep 07, 2022 3.640 4.940 3.630 4.860 5,104,601 +1.27(+35.38%)
Sep 06, 2022 3.550 3.936 3.520 3.590 1,001,588 +0.04(+1.13%)
Sep 02, 2022 3.470 3.660 3.400 3.550 1,480,058 -0.13(-3.53%)
Sep 01, 2022 3.600 3.770 3.260 3.680 2,206,328 +0.09(+2.51%)
Aug 31, 2022 4.400 4.450 3.580 3.590 2,665,867 -0.72(-16.71%)
Aug 30, 2022 5.760 5.760 4.000 4.310 3,891,188 -1.54(-26.32%)
Aug 29, 2022 9.980 10.41 5.610 5.850 3,698,797 -4.61(-44.07%)
Aug 26, 2022 11.07 11.17 10.45 10.46 103,490 -0.67(-6.02%)
Aug 25, 2022 11.12 11.20 10.90 11.13 95,396 +0.19(+1.74%)
Aug 24, 2022 10.65 11.15 10.65 10.94 79,915 +0.34(+3.21%)
Aug 23, 2022 10.91 10.91 10.59 10.60 64,452 -0.23(-2.12%)
Aug 22, 2022 10.94 11.21 10.48 10.83 169,058 -0.20(-1.81%)
Aug 19, 2022 11.60 11.60 11.00 11.03 136,538 -0.77(-6.53%)
Aug 18, 2022 11.16 12.19 11.14 11.80 207,949 +0.42(+3.69%)
Aug 17, 2022 11.14 11.47 10.71 11.38 371,644 +0.13(+1.16%)
Aug 16, 2022 12.11 12.47 11.25 11.25 268,814 -1.00(-8.16%)
Aug 15, 2022 12.24 12.42 11.91 12.25 112,019 -0.25(-2.00%)
Aug 12, 2022 11.51 12.50 11.08 12.50 573,173 +1.02(+8.89%)
Aug 11, 2022 11.61 11.79 11.29 11.48 354,939 -0.09(-0.78%)
Aug 10, 2022 11.39 11.64 11.18 11.57 553,683 +0.52(+4.71%)
Aug 09, 2022 11.56 11.66 10.80 11.05 389,041 -0.69(-5.88%)
Aug 08, 2022 12.18 12.50 11.62 11.74 210,371 -0.20(-1.68%)
Aug 05, 2022 12.15 12.50 11.84 11.94 190,391 -0.06(-0.50%)
Aug 04, 2022 11.93 12.20 11.80 12.00 155,923 +0.02(+0.17%)
Aug 03, 2022 12.02 12.38 11.97 11.98 224,424 -0.02(-0.17%)
Aug 02, 2022 11.74 12.50 11.74 12.00 180,057 +0.20(+1.69%)
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.