Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 4.860 4.910 4.750 4.870 344,159 -0.21(-4.13%)
Sep 22, 2022 5.380 5.380 5.000 5.080 432,746 -0.31(-5.75%)
Sep 21, 2022 5.790 5.810 5.360 5.390 334,809 -0.31(-5.44%)
Sep 20, 2022 5.850 5.890 5.610 5.700 234,651 -0.21(-3.55%)
Sep 19, 2022 5.410 5.930 5.400 5.910 517,993 +0.43(+7.85%)
Sep 16, 2022 5.840 5.850 5.460 5.480 1,427,795 -0.46(-7.74%)
Sep 15, 2022 6.050 6.340 5.922 5.940 187,327 -0.14(-2.30%)
Sep 14, 2022 6.050 6.180 5.960 6.080 195,034 +0.04(+0.66%)
Sep 13, 2022 6.330 6.340 5.990 6.040 293,224 -0.26(-4.13%)
Sep 12, 2022 6.500 6.630 6.290 6.300 402,825 -0.05(-0.79%)
Sep 09, 2022 5.810 6.370 5.810 6.350 336,449 +0.58(+10.05%)
Sep 08, 2022 5.900 5.949 5.750 5.770 237,380 -0.14(-2.37%)
Sep 07, 2022 5.970 5.980 5.760 5.910 191,418 -0.09(-1.50%)
Sep 06, 2022 6.000 6.045 5.840 6.000 189,577 +0.04(+0.67%)
Sep 02, 2022 6.090 6.150 5.890 5.960 270,620 -0.09(-1.49%)
Sep 01, 2022 6.020 6.060 5.870 6.050 231,280 -0.01(-0.17%)
Aug 31, 2022 6.290 6.290 6.050 6.060 294,060 -0.17(-2.73%)
Aug 30, 2022 6.410 6.510 6.225 6.230 305,374 -0.13(-2.04%)
Aug 29, 2022 6.330 6.480 6.329 6.360 196,014 -0.05(-0.78%)
Aug 26, 2022 6.820 6.860 6.350 6.410 245,921 -0.33(-4.90%)
Aug 25, 2022 6.740 6.845 6.640 6.740 276,015 +0.00(+0.00%)
Aug 24, 2022 6.630 6.880 6.630 6.740 108,204 +0.12(+1.81%)
Aug 23, 2022 6.570 6.700 6.530 6.620 266,189 +0.03(+0.38%)
Aug 22, 2022 6.820 6.880 6.570 6.595 176,364 -0.25(-3.72%)
Aug 19, 2022 6.880 6.890 6.750 6.850 313,579 -0.17(-2.42%)
Aug 18, 2022 6.890 7.080 6.860 7.020 156,371 +0.12(+1.74%)
Aug 17, 2022 7.070 7.105 6.850 6.900 185,705 -0.32(-4.43%)
Aug 16, 2022 7.130 7.260 7.070 7.220 147,659 +0.05(+0.70%)
Aug 15, 2022 7.160 7.220 6.975 7.170 308,863 -0.13(-1.78%)
Aug 12, 2022 7.100 7.325 7.020 7.300 336,084 +0.30(+4.29%)
Aug 11, 2022 7.050 7.200 6.935 7.000 1,096,779 -0.03(-0.43%)
Aug 10, 2022 6.840 7.220 6.830 7.030 479,696 +0.39(+5.87%)
Aug 09, 2022 7.100 7.110 6.610 6.640 268,033 -0.48(-6.74%)
Aug 08, 2022 7.260 7.270 6.980 7.120 623,370 -0.07(-0.97%)
Aug 05, 2022 7.030 7.350 7.015 7.190 268,747 +0.02(+0.28%)
Aug 04, 2022 6.700 7.310 6.700 7.170 1,025,610 +0.46(+6.86%)
Aug 03, 2022 6.960 7.070 6.640 6.710 681,126 -0.26(-3.73%)
Aug 02, 2022 8.320 8.620 6.400 6.970 1,308,898 -1.63(-18.95%)
Aug 01, 2022 8.370 8.620 8.180 8.600 404,151 +0.22(+2.63%)
Jul 29, 2022 8.000 8.680 8.000 8.380 723,425 +0.40(+5.01%)
Jul 28, 2022 7.490 8.120 7.370 7.980 831,675 +1.00(+14.33%)
Jul 27, 2022 7.000 7.040 6.750 6.980 197,602 +0.05(+0.72%)
Jul 26, 2022 6.940 6.960 6.800 6.930 108,225 -0.07(-1.00%)
Jul 25, 2022 6.870 7.005 6.780 7.000 161,486 +0.17(+2.49%)
Jul 22, 2022 6.900 7.100 6.690 6.830 247,744 -0.15(-2.15%)
Jul 21, 2022 6.960 7.070 6.840 6.980 276,590 -0.01(-0.14%)
Jul 20, 2022 6.930 7.020 6.800 6.990 260,405 +0.04(+0.58%)
Jul 19, 2022 6.540 6.950 6.540 6.950 232,484 +0.37(+5.62%)
Jul 18, 2022 6.450 6.645 6.450 6.580 265,962 +0.22(+3.46%)
Jul 15, 2022 6.310 6.460 6.230 6.360 249,673 +0.22(+3.58%)
Jul 14, 2022 5.960 6.150 5.950 6.140 213,164 +0.08(+1.32%)
Jul 13, 2022 6.140 6.152 5.860 6.060 497,352 -0.23(-3.66%)
Jul 12, 2022 6.360 6.580 6.230 6.290 264,667 -0.07(-1.10%)
Jul 11, 2022 6.320 6.460 6.300 6.360 195,245 -0.06(-0.93%)
Jul 08, 2022 6.330 6.455 6.280 6.420 234,269 +0.09(+1.42%)
Jul 07, 2022 6.470 6.490 6.300 6.330 234,331 -0.05(-0.78%)
Jul 06, 2022 6.640 6.705 6.280 6.380 365,476 -0.27(-4.06%)
Jul 05, 2022 6.360 6.670 6.300 6.650 311,486 +0.25(+3.91%)
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.