Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.420 4.760 4.420 4.580 15,772 +0.10(+2.23%)
Aug 30, 2022 4.760 4.772 4.449 4.480 41,538 -0.27(-5.68%)
Aug 29, 2022 5.050 5.050 4.750 4.750 23,959 -0.30(-5.94%)
Aug 26, 2022 5.280 5.280 5.030 5.050 11,704 -0.23(-4.36%)
Aug 25, 2022 5.350 5.450 5.170 5.280 36,074 -0.02(-0.38%)
Aug 24, 2022 5.300 5.390 5.240 5.300 48,948 +0.02(+0.38%)
Aug 23, 2022 5.310 5.419 5.270 5.280 17,526 +0.00(+0.00%)
Aug 22, 2022 5.280 5.460 5.210 5.280 37,626 -0.08(-1.49%)
Aug 19, 2022 5.510 5.590 5.230 5.360 43,244 -0.21(-3.77%)
Aug 18, 2022 5.130 5.750 5.130 5.570 150,664 +0.39(+7.53%)
Aug 17, 2022 5.180 5.330 5.070 5.180 67,906 -0.07(-1.33%)
Aug 16, 2022 5.050 5.350 5.010 5.250 53,952 +0.15(+2.94%)
Aug 15, 2022 5.100 5.180 5.000 5.100 67,362 +0.11(+2.20%)
Aug 12, 2022 5.040 5.040 4.930 4.990 27,556 +0.02(+0.40%)
Aug 11, 2022 5.110 5.150 4.930 4.970 69,847 -0.13(-2.55%)
Aug 10, 2022 4.820 5.230 4.820 5.100 108,501 +0.17(+3.54%)
Aug 09, 2022 5.060 5.065 4.880 4.926 46,397 -0.12(-2.46%)
Aug 08, 2022 4.850 5.070 4.812 5.050 70,015 +0.08(+1.61%)
Aug 05, 2022 4.710 5.090 4.680 4.970 182,466 +0.15(+3.11%)
Aug 04, 2022 5.060 5.900 4.590 4.820 521,067 -0.20(-3.98%)
Aug 03, 2022 4.630 5.400 4.494 5.020 555,875 +0.43(+9.37%)
Aug 02, 2022 4.401 4.650 4.401 4.590 45,943 +0.15(+3.38%)
Aug 01, 2022 4.330 4.600 4.290 4.440 41,693 +0.06(+1.37%)
Jul 29, 2022 4.470 4.520 4.310 4.380 68,576 -0.07(-1.57%)
Jul 28, 2022 4.420 4.680 4.400 4.450 136,096 -0.03(-0.67%)
Jul 27, 2022 4.300 4.490 4.270 4.480 40,821 +0.11(+2.52%)
Jul 26, 2022 4.340 4.400 4.210 4.370 36,160 -0.08(-1.80%)
Jul 25, 2022 4.940 4.940 4.370 4.450 78,460 -0.38(-7.87%)
Jul 22, 2022 4.290 4.890 4.280 4.830 136,608 +0.49(+11.29%)
Jul 21, 2022 4.500 5.051 4.260 4.340 155,933 -0.29(-6.16%)
Jul 20, 2022 5.000 5.220 4.625 4.625 157,205 -0.39(-7.73%)
Jul 19, 2022 5.000 5.220 4.500 5.013 61,934 -0.53(-9.60%)
Jul 18, 2022 5.505 5.745 5.312 5.545 55,730 -0.40(-6.77%)
Jul 15, 2022 5.500 5.947 5.375 5.947 31,928 +0.27(+4.80%)
Jul 14, 2022 5.325 5.750 5.325 5.675 26,602 +0.25(+4.66%)
Jul 13, 2022 5.970 5.970 5.275 5.423 28,502 -0.26(-4.62%)
Jul 12, 2022 6.000 5.980 5.265 5.685 32,408 +0.03(+0.53%)
Jul 11, 2022 5.643 5.980 5.500 5.655 27,631 +0.01(+0.22%)
Jul 08, 2022 5.250 6.247 5.230 5.643 72,855 +0.44(+8.35%)
Jul 07, 2022 5.250 5.500 5.045 5.207 19,415 +0.19(+3.84%)
Jul 06, 2022 5.500 5.500 4.900 5.015 35,648 -0.11(-2.15%)
Jul 05, 2022 5.500 5.582 4.885 5.125 45,355 -0.28(-5.14%)
Jul 01, 2022 5.032 5.975 5.032 5.402 54,822 +0.48(+9.81%)
Jun 30, 2022 5.518 5.875 4.500 4.920 114,964 -1.40(-22.15%)
Jun 29, 2022 4.780 8.625 4.600 6.320 1,062,236 +1.82(+40.37%)
Jun 28, 2022 4.930 4.930 4.500 4.503 13,227 -0.26(-5.51%)
Jun 27, 2022 4.700 4.848 4.670 4.765 9,940 +0.05(+1.01%)
Jun 24, 2022 4.798 4.890 4.633 4.718 11,279 -0.08(-1.67%)
Jun 23, 2022 4.463 4.812 4.463 4.798 26,144 +0.21(+4.63%)
Jun 22, 2022 4.380 4.750 4.380 4.585 17,362 +0.09(+1.95%)
Jun 21, 2022 4.500 4.622 4.445 4.497 18,338 +0.11(+2.57%)
Jun 17, 2022 4.250 4.655 4.202 4.385 30,120 +0.01(+0.29%)
Jun 16, 2022 4.300 4.385 4.112 4.372 19,385 +0.07(+1.69%)
Jun 15, 2022 4.378 4.385 4.250 4.300 15,722 -0.06(-1.26%)
Jun 14, 2022 4.500 4.500 4.300 4.355 14,394 -0.12(-2.68%)
Jun 13, 2022 4.800 4.800 4.327 4.475 29,109 -0.16(-3.35%)
Jun 10, 2022 4.925 4.995 4.590 4.630 15,842 -0.21(-4.34%)
Jun 09, 2022 4.997 4.997 4.750 4.840 23,946 -0.14(-2.76%)
Jun 08, 2022 4.750 5.000 4.540 4.978 43,463 +0.23(+4.84%)
Jun 07, 2022 4.990 4.990 4.500 4.747 23,227 +0.09(+1.93%)
Jun 06, 2022 4.812 5.000 4.652 4.657 21,756 -0.12(-2.51%)
Jun 03, 2022 4.830 4.850 4.650 4.777 22,030 -0.08(-1.55%)
Jun 02, 2022 5.200 5.200 4.805 4.853 23,675 -0.30(-5.78%)
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.