Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.520 2.580 2.420 2.430 11,593 -0.09(-3.76%)
Sep 29, 2022 2.680 2.693 2.510 2.525 23,997 -0.14(-5.08%)
Sep 28, 2022 2.620 2.690 2.600 2.660 19,212 +0.05(+1.92%)
Sep 27, 2022 2.630 2.670 2.600 2.610 17,982 +0.02(+0.77%)
Sep 26, 2022 2.590 2.689 2.590 2.590 15,650 +0.00(+0.00%)
Sep 23, 2022 2.640 2.710 2.540 2.590 20,715 -0.13(-4.78%)
Sep 22, 2022 2.790 2.790 2.560 2.720 31,654 +0.07(+2.64%)
Sep 21, 2022 2.800 2.870 2.610 2.650 18,421 +0.02(+0.76%)
Sep 20, 2022 2.910 2.920 2.578 2.630 44,673 -0.30(-10.24%)
Sep 19, 2022 3.080 3.080 2.900 2.930 39,985 -0.12(-3.93%)
Sep 16, 2022 3.250 3.340 3.030 3.050 27,031 -0.19(-5.86%)
Sep 15, 2022 3.250 3.380 3.230 3.240 13,808 -0.03(-0.92%)
Sep 14, 2022 3.312 3.470 3.250 3.270 26,120 -0.06(-1.80%)
Sep 13, 2022 3.390 3.423 3.260 3.330 24,857 -0.08(-2.35%)
Sep 12, 2022 3.440 3.610 3.400 3.410 29,856 -0.09(-2.57%)
Sep 09, 2022 3.610 3.710 3.437 3.500 53,174 +0.16(+4.79%)
Sep 08, 2022 3.350 3.510 3.330 3.340 22,729 -0.04(-1.18%)
Sep 07, 2022 3.260 3.600 3.201 3.380 59,890 +0.10(+3.05%)
Sep 06, 2022 3.690 3.730 3.200 3.280 47,713 -0.47(-12.53%)
Sep 02, 2022 3.800 3.870 3.720 3.750 56,395 -0.12(-3.10%)
Sep 01, 2022 3.860 3.900 3.740 3.870 21,598 +0.00(+0.00%)
Aug 31, 2022 3.880 3.880 3.690 3.870 16,228 +0.05(+1.31%)
Aug 30, 2022 3.810 3.880 3.590 3.820 46,658 +0.09(+2.41%)
Aug 29, 2022 3.640 3.911 3.640 3.730 17,239 +0.03(+0.79%)
Aug 26, 2022 3.960 3.980 3.660 3.701 39,806 -0.15(-3.88%)
Aug 25, 2022 3.850 3.990 3.830 3.850 15,237 +0.04(+1.05%)
Aug 24, 2022 3.900 3.980 3.810 3.810 33,381 -0.09(-2.31%)
Aug 23, 2022 4.000 4.110 3.900 3.900 27,835 -0.02(-0.51%)
Aug 22, 2022 4.170 4.170 3.910 3.920 58,322 -0.26(-6.33%)
Aug 19, 2022 4.440 4.849 4.150 4.185 87,797 -0.16(-3.57%)
Aug 18, 2022 4.760 4.760 4.250 4.340 70,183 -0.41(-8.63%)
Aug 17, 2022 4.980 5.080 4.710 4.750 20,638 -0.24(-4.81%)
Aug 16, 2022 5.040 5.180 4.950 4.990 31,693 -0.09(-1.87%)
Aug 15, 2022 5.170 5.386 4.980 5.085 37,447 -0.12(-2.40%)
Aug 12, 2022 5.940 5.940 4.830 5.210 70,965 -0.32(-5.83%)
Aug 11, 2022 5.350 5.570 5.310 5.532 41,885 +0.26(+4.98%)
Aug 10, 2022 5.530 5.530 5.250 5.270 29,646 -0.18(-3.30%)
Aug 09, 2022 5.400 5.480 5.040 5.450 47,444 -0.04(-0.73%)
Aug 08, 2022 5.240 5.495 5.060 5.490 34,639 +0.21(+3.98%)
Aug 05, 2022 5.030 5.400 5.030 5.280 37,369 +0.12(+2.33%)
Aug 04, 2022 4.800 5.200 4.797 5.160 167,878 +0.42(+8.86%)
Aug 03, 2022 4.400 4.800 4.400 4.740 70,016 +0.44(+10.23%)
Aug 02, 2022 4.300 4.450 4.260 4.300 25,744 +0.00(+0.00%)
Aug 01, 2022 4.420 4.420 4.210 4.300 10,777 -0.13(-2.93%)
Jul 29, 2022 4.170 4.480 4.170 4.430 20,987 +0.25(+5.98%)
Jul 28, 2022 4.230 4.250 4.090 4.180 21,974 +0.07(+1.70%)
Jul 27, 2022 4.200 4.250 4.000 4.110 47,360 -0.11(-2.61%)
Jul 26, 2022 4.230 4.300 4.140 4.220 9,746 -0.05(-1.17%)
Jul 25, 2022 4.520 4.520 4.200 4.270 28,254 -0.24(-5.32%)
Jul 22, 2022 4.560 4.560 4.400 4.510 12,086 -0.05(-1.10%)
Jul 21, 2022 4.490 4.580 4.287 4.560 19,294 +0.09(+2.01%)
Jul 20, 2022 4.370 4.580 4.300 4.470 29,421 +0.12(+2.76%)
Jul 19, 2022 4.370 4.368 4.200 4.350 11,206 +0.18(+4.32%)
Jul 18, 2022 4.240 4.370 4.110 4.170 18,449 +0.02(+0.48%)
Jul 15, 2022 4.330 4.330 4.100 4.150 11,649 -0.12(-2.81%)
Jul 14, 2022 4.280 4.336 4.120 4.270 7,597 -0.03(-0.70%)
Jul 13, 2022 4.360 4.390 4.250 4.300 15,112 -0.10(-2.27%)
Jul 12, 2022 4.450 4.480 4.340 4.400 13,613 -0.04(-0.90%)
Jul 11, 2022 4.380 4.490 4.300 4.440 15,269 -0.10(-2.20%)
Jul 08, 2022 4.460 4.610 4.400 4.540 25,780 +0.10(+2.25%)
Jul 07, 2022 4.410 4.750 4.410 4.440 30,096 +0.03(+0.68%)
Jul 06, 2022 4.480 4.940 4.410 4.410 35,357 -0.16(-3.50%)
Jul 05, 2022 4.530 4.680 4.380 4.570 32,705 -0.01(-0.22%)
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.