Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 4.430 4.520 4.410 4.500 79,574 +0.05(+1.12%)
Sep 22, 2022 4.450 4.520 4.450 4.450 10,660 -0.03(-0.67%)
Sep 21, 2022 4.490 4.580 4.440 4.480 21,738 -0.02(-0.44%)
Sep 20, 2022 4.680 4.680 4.340 4.500 191,906 -0.21(-4.46%)
Sep 19, 2022 4.745 4.765 4.620 4.710 13,663 -0.05(-1.05%)
Sep 16, 2022 4.860 4.930 4.660 4.760 182,797 -0.10(-1.96%)
Sep 15, 2022 4.800 5.090 4.800 4.855 37,935 +0.05(+0.94%)
Sep 14, 2022 4.770 4.850 4.770 4.810 12,871 -0.06(-1.23%)
Sep 13, 2022 4.780 4.920 4.760 4.870 54,210 -0.13(-2.60%)
Sep 12, 2022 5.030 5.030 4.900 5.000 7,336 +0.00(+0.00%)
Sep 09, 2022 4.830 5.000 4.770 5.000 15,332 +0.08(+1.63%)
Sep 08, 2022 4.835 4.935 4.820 4.920 25,129 +0.04(+0.82%)
Sep 07, 2022 4.820 4.880 4.810 4.880 15,278 +0.12(+2.52%)
Sep 06, 2022 4.850 4.940 4.750 4.760 11,490 -0.09(-1.86%)
Sep 02, 2022 4.880 4.950 4.850 4.850 4,244 -0.06(-1.22%)
Sep 01, 2022 4.940 4.940 4.860 4.910 5,759 -0.08(-1.60%)
Aug 31, 2022 4.960 4.990 4.920 4.990 6,743 +0.09(+1.84%)
Aug 30, 2022 4.960 4.970 4.840 4.900 10,610 -0.02(-0.41%)
Aug 29, 2022 4.990 5.000 4.900 4.920 5,183 -0.11(-2.19%)
Aug 26, 2022 5.050 5.085 5.000 5.030 10,324 -0.05(-0.98%)
Aug 25, 2022 5.110 5.120 5.040 5.080 11,047 -0.05(-0.97%)
Aug 24, 2022 5.085 5.132 5.065 5.130 12,069 +0.03(+0.59%)
Aug 23, 2022 5.080 5.145 5.050 5.100 36,581 +0.05(+0.99%)
Aug 22, 2022 4.980 5.110 4.910 5.050 48,673 +0.09(+1.81%)
Aug 19, 2022 5.050 5.140 4.960 4.960 20,060 -0.13(-2.55%)
Aug 18, 2022 5.140 5.190 5.020 5.090 29,424 -0.10(-1.93%)
Aug 17, 2022 5.280 5.280 5.062 5.190 26,795 -0.07(-1.33%)
Aug 16, 2022 5.300 5.400 5.260 5.260 10,161 -0.17(-3.13%)
Aug 15, 2022 5.320 5.430 5.320 5.430 12,119 +0.13(+2.45%)
Aug 12, 2022 5.140 5.343 5.110 5.300 8,264 +0.06(+1.15%)
Aug 11, 2022 5.340 5.380 5.240 5.240 7,655 -0.08(-1.50%)
Aug 10, 2022 5.260 5.350 5.230 5.320 6,699 +0.15(+2.90%)
Aug 09, 2022 5.240 5.240 5.160 5.170 28,466 -0.11(-2.08%)
Aug 08, 2022 5.160 5.293 5.160 5.280 24,960 +0.11(+2.13%)
Aug 05, 2022 5.160 5.250 5.000 5.170 8,464 -0.08(-1.52%)
Aug 04, 2022 5.170 5.250 5.080 5.250 8,259 +0.07(+1.35%)
Aug 03, 2022 5.140 5.180 5.000 5.180 59,848 +0.02(+0.39%)
Aug 02, 2022 5.020 5.250 5.010 5.160 42,313 +0.11(+2.18%)
Aug 01, 2022 4.970 5.100 4.970 5.050 26,268 -0.08(-1.56%)
Jul 29, 2022 4.850 5.150 4.765 5.130 159,464 +0.29(+5.99%)
Jul 28, 2022 4.870 4.890 4.795 4.840 12,709 -0.05(-1.02%)
Jul 27, 2022 4.830 4.900 4.800 4.890 8,331 +0.04(+0.82%)
Jul 26, 2022 4.790 4.900 4.790 4.850 11,085 -0.02(-0.41%)
Jul 25, 2022 4.800 4.900 4.800 4.870 41,534 +0.15(+3.18%)
Jul 22, 2022 4.780 4.850 4.710 4.720 90,025 -0.06(-1.26%)
Jul 21, 2022 4.660 4.810 4.540 4.780 114,551 +0.03(+0.63%)
Jul 20, 2022 4.760 4.820 4.700 4.750 45,512 -0.11(-2.26%)
Jul 19, 2022 4.800 4.860 4.800 4.860 14,620 +0.06(+1.25%)
Jul 18, 2022 4.870 4.870 4.750 4.800 16,598 +0.00(+0.00%)
Jul 15, 2022 4.470 4.860 4.470 4.800 2,892 +0.16(+3.45%)
Jul 14, 2022 4.640 4.685 4.620 4.640 2,384 -0.10(-2.11%)
Jul 13, 2022 4.670 4.760 4.670 4.740 7,884 +0.07(+1.39%)
Jul 12, 2022 4.680 4.700 4.620 4.675 1,880 +0.10(+2.30%)
Jul 11, 2022 4.660 4.690 4.570 4.570 1,027 -0.13(-2.77%)
Jul 08, 2022 4.610 4.712 4.610 4.700 3,853 -0.01(-0.21%)
Jul 07, 2022 4.720 4.730 4.670 4.710 3,837 +0.03(+0.64%)
Jul 06, 2022 4.550 4.710 4.530 4.680 31,522 +0.13(+2.86%)
Jul 05, 2022 4.410 4.550 4.410 4.550 6,016 +0.10(+2.25%)
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.