Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 4.750 4.895 4.700 4.780 99,609 -0.18(-3.63%)
Oct 04, 2022 4.780 5.060 4.711 4.960 246,091 +0.39(+8.53%)
Oct 03, 2022 4.440 4.670 4.402 4.570 206,139 +0.21(+4.82%)
Sep 30, 2022 4.670 4.700 4.250 4.360 530,154 -0.16(-3.54%)
Sep 29, 2022 4.550 4.700 4.510 4.520 302,201 +0.00(+0.00%)
Sep 28, 2022 5.980 6.150 4.510 4.520 593,467 -1.36(-23.13%)
Sep 27, 2022 5.880 5.990 5.510 5.880 153,910 +0.27(+4.81%)
Sep 26, 2022 5.780 6.000 5.500 5.610 225,833 -0.11(-1.92%)
Sep 23, 2022 5.740 5.890 5.450 5.720 199,193 -0.32(-5.30%)
Sep 22, 2022 6.050 6.258 5.630 6.040 237,917 -0.05(-0.82%)
Sep 21, 2022 5.320 6.130 5.320 6.090 672,631 +0.68(+12.57%)
Sep 20, 2022 5.500 6.240 5.130 5.410 721,504 -0.18(-3.22%)
Sep 19, 2022 5.550 5.836 5.300 5.590 167,417 -0.20(-3.45%)
Sep 16, 2022 5.780 6.075 5.520 5.790 2,456,770 -0.23(-3.82%)
Sep 15, 2022 5.300 6.210 5.300 6.020 834,333 +0.57(+10.46%)
Sep 14, 2022 5.910 6.260 5.320 5.450 448,787 -0.48(-8.09%)
Sep 13, 2022 5.540 6.250 5.520 5.930 731,654 +0.03(+0.51%)
Sep 12, 2022 4.600 5.945 4.491 5.900 1,881,577 +1.48(+33.48%)
Sep 09, 2022 4.290 4.510 4.270 4.420 100,178 +0.09(+2.08%)
Sep 08, 2022 4.080 4.700 4.080 4.330 441,751 +0.38(+9.62%)
Sep 07, 2022 3.790 4.090 3.760 3.950 177,576 +0.21(+5.61%)
Sep 06, 2022 4.010 4.036 3.740 3.740 55,707 -0.16(-4.10%)
Sep 02, 2022 4.170 4.170 3.900 3.900 103,174 -0.20(-4.88%)
Sep 01, 2022 4.290 4.290 3.920 4.100 67,482 -0.26(-5.96%)
Aug 31, 2022 3.890 4.360 3.890 4.360 184,778 +0.47(+12.08%)
Aug 30, 2022 3.990 4.380 3.800 3.890 396,579 +0.01(+0.26%)
Aug 29, 2022 3.960 4.000 3.810 3.880 69,966 -0.05(-1.27%)
Aug 26, 2022 4.300 4.300 3.900 3.930 121,103 -0.32(-7.53%)
Aug 25, 2022 4.700 4.700 4.160 4.250 162,396 -0.37(-8.01%)
Aug 24, 2022 4.270 4.620 4.200 4.620 105,763 +0.30(+6.94%)
Aug 23, 2022 4.530 4.620 4.150 4.320 166,468 -0.25(-5.47%)
Aug 22, 2022 5.050 5.050 4.410 4.570 352,250 +0.13(+2.93%)
Aug 19, 2022 4.570 4.700 4.419 4.440 150,473 -0.20(-4.31%)
Aug 18, 2022 4.850 4.860 4.600 4.640 163,985 -0.04(-0.85%)
Aug 17, 2022 5.100 5.229 4.680 4.680 241,578 -0.38(-7.51%)
Aug 16, 2022 5.260 6.590 4.900 5.060 3,018,331 -0.32(-5.95%)
Aug 15, 2022 5.180 5.510 5.000 5.380 101,782 +0.04(+0.75%)
Aug 12, 2022 4.750 5.340 4.730 5.340 321,459 +0.62(+13.14%)
Aug 11, 2022 5.830 6.080 4.400 4.720 1,196,344 -1.11(-19.04%)
Aug 10, 2022 3.740 6.380 3.670 5.830 9,538,606 +2.12(+57.14%)
Aug 09, 2022 3.620 3.740 3.615 3.710 44,418 +0.10(+2.77%)
Aug 08, 2022 3.550 3.750 3.520 3.610 134,039 +0.06(+1.69%)
Aug 05, 2022 3.640 3.710 3.500 3.550 82,856 -0.16(-4.31%)
Aug 04, 2022 4.060 4.100 3.580 3.710 430,493 -0.28(-7.02%)
Aug 03, 2022 3.930 4.030 3.610 3.990 196,807 +0.25(+6.68%)
Aug 02, 2022 3.850 3.900 3.710 3.740 71,352 -0.11(-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.