Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.090 4.400 4.060 4.150 1,196,548 +0.08(+1.97%)
Oct 28, 2022 3.870 4.100 3.710 4.070 670,506 +0.16(+4.09%)
Oct 27, 2022 3.870 4.040 3.750 3.910 641,516 +0.09(+2.36%)
Oct 26, 2022 3.890 3.990 3.735 3.820 615,454 -0.10(-2.55%)
Oct 25, 2022 3.570 4.150 3.480 3.920 2,522,189 +0.46(+13.29%)
Oct 24, 2022 3.510 3.529 3.275 3.460 722,661 -0.07(-1.98%)
Oct 21, 2022 3.180 3.590 3.130 3.530 989,432 +0.35(+11.01%)
Oct 20, 2022 3.190 3.355 3.140 3.180 886,267 -0.02(-0.63%)
Oct 19, 2022 3.110 3.280 3.040 3.200 723,933 +0.23(+7.74%)
Oct 18, 2022 2.950 3.100 2.940 2.970 529,986 +0.06(+2.06%)
Oct 17, 2022 2.760 2.930 2.760 2.910 737,260 +0.23(+8.58%)
Oct 14, 2022 2.970 2.990 2.680 2.680 544,877 -0.24(-8.22%)
Oct 13, 2022 2.800 2.970 2.695 2.920 495,286 +0.03(+1.04%)
Oct 12, 2022 3.100 3.100 2.855 2.890 585,110 -0.21(-6.77%)
Oct 11, 2022 3.000 3.450 2.951 3.100 2,122,973 +0.03(+0.98%)
Oct 10, 2022 3.030 3.080 2.990 3.070 395,656 +0.06(+1.99%)
Oct 07, 2022 3.060 3.070 2.995 3.010 386,248 -0.11(-3.53%)
Oct 06, 2022 3.090 3.170 3.014 3.120 408,547 +0.03(+0.97%)
Oct 05, 2022 3.020 3.115 2.980 3.090 533,190 +0.01(+0.32%)
Oct 04, 2022 2.950 3.100 2.930 3.080 717,996 +0.24(+8.45%)
Oct 03, 2022 2.960 2.960 2.765 2.840 589,847 +0.02(+0.71%)
Sep 30, 2022 2.760 2.955 2.745 2.820 873,267 +0.04(+1.44%)
Sep 29, 2022 2.890 2.905 2.700 2.780 827,032 -0.18(-6.08%)
Sep 28, 2022 2.780 2.970 2.760 2.960 518,687 +0.20(+7.25%)
Sep 27, 2022 2.930 3.005 2.720 2.760 743,673 -0.12(-4.17%)
Sep 26, 2022 2.810 3.080 2.810 2.880 534,241 -0.07(-2.37%)
Sep 23, 2022 2.800 2.960 2.780 2.950 680,852 +0.09(+3.15%)
Sep 22, 2022 2.820 2.905 2.770 2.860 1,032,853 -0.01(-0.35%)
Sep 21, 2022 2.860 2.940 2.810 2.870 645,227 +0.00(+0.00%)
Sep 20, 2022 3.040 3.100 2.790 2.870 941,109 -0.23(-7.42%)
Sep 19, 2022 3.110 3.115 3.030 3.100 836,524 +0.02(+0.65%)
Sep 16, 2022 3.030 3.160 3.030 3.080 2,542,255 -0.09(-2.84%)
Sep 15, 2022 3.320 3.470 3.105 3.170 1,153,266 -0.18(-5.37%)
Sep 14, 2022 3.320 3.370 3.270 3.350 939,907 +0.06(+1.82%)
Sep 13, 2022 3.240 3.353 3.220 3.290 1,531,845 -0.21(-6.00%)
Sep 12, 2022 3.520 3.605 3.370 3.500 1,812,488 +0.18(+5.42%)
Sep 09, 2022 3.070 3.360 3.070 3.320 1,549,451 +0.24(+7.79%)
Sep 08, 2022 2.870 3.090 2.840 3.080 967,449 +0.18(+6.21%)
Sep 07, 2022 2.700 2.940 2.693 2.900 1,246,162 +0.17(+6.23%)
Sep 06, 2022 2.670 2.825 2.619 2.730 1,053,690 +0.13(+5.00%)
Sep 02, 2022 2.690 2.690 2.515 2.600 930,414 -0.03(-1.14%)
Sep 01, 2022 2.610 2.690 2.560 2.630 979,776 -0.01(-0.38%)
Aug 31, 2022 2.750 2.760 2.540 2.640 1,248,016 -0.06(-2.22%)
Aug 30, 2022 2.800 2.850 2.700 2.700 868,415 -0.07(-2.53%)
Aug 29, 2022 2.850 2.890 2.715 2.770 1,563,925 -0.07(-2.46%)
Aug 26, 2022 3.120 3.170 2.800 2.840 1,685,371 -0.28(-8.97%)
Aug 25, 2022 3.080 3.190 3.030 3.120 767,673 +0.05(+1.63%)
Aug 24, 2022 3.030 3.165 2.920 3.070 906,424 +0.10(+3.37%)
Aug 23, 2022 3.040 3.140 2.960 2.970 980,577 -0.07(-2.30%)
Aug 22, 2022 3.110 3.220 3.000 3.040 1,562,781 -0.12(-3.80%)
Aug 19, 2022 3.570 3.570 3.110 3.160 3,081,337 -0.48(-13.19%)
Aug 18, 2022 3.430 3.960 3.350 3.640 4,770,726 +0.14(+4.00%)
Aug 17, 2022 3.750 3.800 3.450 3.500 809,508 -0.34(-8.85%)
Aug 16, 2022 3.700 4.120 3.610 3.840 2,110,740 +0.10(+2.67%)
Aug 15, 2022 3.580 3.802 3.530 3.740 1,098,240 +0.11(+3.03%)
Aug 12, 2022 4.040 4.040 3.601 3.630 894,000 -0.32(-8.10%)
Aug 11, 2022 3.750 4.300 3.610 3.950 4,021,191 -0.05(-1.25%)
Aug 10, 2022 3.710 4.060 3.610 4.000 2,141,032 +0.45(+12.68%)
Aug 09, 2022 3.720 3.810 3.530 3.550 1,297,340 -0.21(-5.59%)
Aug 08, 2022 3.410 4.000 3.410 3.760 1,594,545 +0.36(+10.59%)
Aug 05, 2022 3.360 3.495 3.291 3.400 743,315 -0.02(-0.58%)
Aug 04, 2022 3.250 3.435 3.230 3.420 1,558,086 +0.18(+5.56%)
Aug 03, 2022 3.130 3.350 3.130 3.240 933,645 +0.15(+4.85%)
Aug 02, 2022 2.970 3.180 2.900 3.090 1,634,566 +0.12(+4.04%)
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.