Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.590 5.740 5.521 5.560 73,615 -0.03(-0.54%)
Oct 28, 2022 5.790 5.865 5.530 5.590 273,947 -0.19(-3.29%)
Oct 27, 2022 6.070 6.120 5.750 5.780 142,855 -0.31(-5.09%)
Oct 26, 2022 5.980 6.189 5.820 6.090 131,172 +0.36(+6.28%)
Oct 25, 2022 5.630 5.830 5.610 5.730 83,073 +0.12(+2.14%)
Oct 24, 2022 5.800 5.800 5.530 5.610 128,082 -0.21(-3.61%)
Oct 21, 2022 5.930 5.990 5.800 5.820 128,317 -0.12(-2.02%)
Oct 20, 2022 5.940 6.078 5.870 5.940 93,700 +0.00(+0.00%)
Oct 19, 2022 6.110 6.160 5.900 5.940 128,586 -0.26(-4.19%)
Oct 18, 2022 6.150 6.320 6.120 6.200 192,269 +0.14(+2.31%)
Oct 17, 2022 5.830 6.090 5.830 6.060 104,472 +0.23(+3.95%)
Oct 14, 2022 6.110 6.240 5.810 5.830 240,856 -0.35(-5.66%)
Oct 13, 2022 6.460 6.580 6.055 6.180 328,814 -0.37(-5.65%)
Oct 12, 2022 6.370 6.560 6.335 6.550 127,361 +0.16(+2.50%)
Oct 11, 2022 6.350 6.518 6.170 6.390 200,243 +0.02(+0.31%)
Oct 10, 2022 6.390 6.440 6.140 6.370 200,572 +0.13(+2.08%)
Oct 07, 2022 5.860 6.340 5.800 6.240 529,012 +0.32(+5.41%)
Oct 06, 2022 6.060 6.165 5.900 5.920 228,352 -0.18(-2.95%)
Oct 05, 2022 6.410 6.414 6.000 6.100 321,207 -0.14(-2.24%)
Oct 04, 2022 6.160 6.325 6.160 6.240 264,410 +0.14(+2.30%)
Oct 03, 2022 6.060 6.220 6.000 6.100 116,845 +0.10(+1.67%)
Sep 30, 2022 5.880 6.170 5.880 6.000 273,633 +0.07(+1.18%)
Sep 29, 2022 5.960 6.100 5.830 5.930 122,832 -0.03(-0.50%)
Sep 28, 2022 5.860 6.097 5.780 5.960 254,157 +0.17(+2.94%)
Sep 27, 2022 5.740 5.880 5.660 5.790 100,400 +0.03(+0.52%)
Sep 26, 2022 5.580 5.970 5.560 5.760 106,597 +0.04(+0.70%)
Sep 23, 2022 5.370 6.040 4.970 5.720 562,618 +0.28(+5.15%)
Sep 22, 2022 5.550 5.550 5.300 5.440 109,165 -0.12(-2.16%)
Sep 21, 2022 5.750 5.750 5.520 5.560 153,380 -0.20(-3.47%)
Sep 20, 2022 5.700 5.790 5.660 5.760 97,608 -0.03(-0.52%)
Sep 19, 2022 5.960 6.100 5.750 5.790 301,664 -0.25(-4.14%)
Sep 16, 2022 5.830 6.040 5.570 6.040 417,902 +0.17(+2.90%)
Sep 15, 2022 5.860 6.050 5.800 5.870 142,761 -0.02(-0.34%)
Sep 14, 2022 5.990 6.049 5.750 5.890 246,915 +0.04(+0.68%)
Sep 13, 2022 5.960 6.110 5.820 5.850 131,702 -0.23(-3.78%)
Sep 12, 2022 5.900 6.120 5.830 6.080 218,296 +0.18(+3.05%)
Sep 09, 2022 5.950 6.100 5.840 5.900 153,483 -0.03(-0.51%)
Sep 08, 2022 6.000 6.085 5.820 5.930 216,809 -0.14(-2.31%)
Sep 07, 2022 5.750 6.210 5.650 6.070 281,595 +0.32(+5.57%)
Sep 06, 2022 5.800 5.890 5.710 5.750 115,282 -0.09(-1.54%)
Sep 02, 2022 6.050 6.050 5.730 5.840 144,601 -0.08(-1.35%)
Sep 01, 2022 5.760 6.040 5.706 5.920 233,042 +0.10(+1.72%)
Aug 31, 2022 5.560 5.840 5.540 5.820 140,076 +0.23(+4.11%)
Aug 30, 2022 5.830 5.930 5.530 5.590 207,769 -0.21(-3.62%)
Aug 29, 2022 5.600 5.990 5.600 5.800 250,895 +0.09(+1.58%)
Aug 26, 2022 5.660 5.860 5.490 5.710 474,280 +0.08(+1.42%)
Aug 25, 2022 5.630 5.780 5.420 5.630 322,335 +0.11(+1.99%)
Aug 24, 2022 5.250 5.600 5.140 5.520 249,211 +0.32(+6.15%)
Aug 23, 2022 5.010 5.290 4.912 5.200 172,010 +0.25(+5.05%)
Aug 22, 2022 5.130 5.270 4.950 4.950 124,619 -0.19(-3.70%)
Aug 19, 2022 5.270 5.540 5.000 5.140 348,955 -0.26(-4.81%)
Aug 18, 2022 5.350 5.550 5.250 5.400 195,074 +0.14(+2.66%)
Aug 17, 2022 5.110 5.390 5.000 5.260 167,006 +0.16(+3.14%)
Aug 16, 2022 4.810 5.300 4.760 5.100 228,316 +0.21(+4.29%)
Aug 15, 2022 4.920 5.080 4.659 4.890 200,525 -0.11(-2.20%)
Aug 12, 2022 5.300 5.400 4.860 5.000 210,690 -0.28(-5.30%)
Aug 11, 2022 4.800 5.450 4.712 5.280 569,805 +0.76(+16.81%)
Aug 10, 2022 4.710 4.710 4.460 4.520 186,449 -0.09(-1.95%)
Aug 09, 2022 4.530 4.750 4.460 4.610 86,593 +0.08(+1.77%)
Aug 08, 2022 4.600 4.650 4.340 4.530 131,185 -0.08(-1.74%)
Aug 05, 2022 4.640 4.920 4.531 4.610 160,979 -0.12(-2.54%)
Aug 04, 2022 4.620 4.890 4.540 4.730 95,677 +0.21(+4.65%)
Aug 03, 2022 4.450 4.581 4.400 4.520 85,254 +0.15(+3.43%)
Aug 02, 2022 4.330 4.630 4.320 4.370 69,914 -0.02(-0.46%)
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.