Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.970 6.250 5.330 5.810 6,134,823 -0.21(-3.49%)
Aug 30, 2022 6.080 7.480 5.660 6.020 36,435,508 +0.13(+2.21%)
Aug 29, 2022 5.580 6.060 5.510 5.890 4,504,004 +0.15(+2.61%)
Aug 26, 2022 5.920 6.430 5.680 5.740 5,304,312 -0.41(-6.67%)
Aug 25, 2022 5.710 6.340 5.510 6.150 7,749,120 +0.50(+8.85%)
Aug 24, 2022 5.440 5.940 5.200 5.650 6,465,921 +0.36(+6.81%)
Aug 23, 2022 6.690 6.930 5.170 5.290 21,447,902 -0.85(-13.84%)
Aug 22, 2022 4.770 6.410 4.760 6.140 23,520,616 +1.28(+26.34%)
Aug 19, 2022 5.100 5.260 4.760 4.860 3,335,696 -0.49(-9.16%)
Aug 18, 2022 5.430 5.690 4.750 5.350 6,487,171 -0.34(-5.98%)
Aug 17, 2022 6.830 6.849 5.380 5.690 22,416,304 +0.31(+5.76%)
Aug 16, 2022 4.630 6.450 4.430 5.380 33,600,024 +0.75(+16.20%)
Aug 15, 2022 3.970 4.790 3.941 4.630 9,450,657 +0.82(+21.52%)
Aug 12, 2022 3.680 3.850 3.445 3.810 1,576,881 +0.13(+3.53%)
Aug 11, 2022 3.630 3.940 3.550 3.680 1,895,148 -0.03(-0.81%)
Aug 10, 2022 3.400 3.805 3.350 3.710 6,102,937 +0.64(+20.85%)
Aug 09, 2022 3.320 3.390 3.040 3.070 1,054,973 -0.28(-8.36%)
Aug 08, 2022 3.060 3.680 3.030 3.350 3,894,245 +0.37(+12.42%)
Aug 05, 2022 3.150 3.256 2.870 2.980 1,490,316 -0.20(-6.29%)
Aug 04, 2022 3.130 3.300 3.100 3.180 905,450 +0.05(+1.60%)
Aug 03, 2022 3.180 3.250 3.110 3.130 485,781 -0.06(-1.88%)
Aug 02, 2022 3.110 3.238 3.080 3.190 877,285 +0.05(+1.59%)
Aug 01, 2022 3.000 3.270 2.945 3.140 1,161,963 +0.13(+4.32%)
Jul 29, 2022 3.080 3.170 2.980 3.010 865,711 -0.08(-2.59%)
Jul 28, 2022 2.970 3.100 2.870 3.090 805,749 +0.16(+5.46%)
Jul 27, 2022 2.880 2.970 2.780 2.930 1,061,519 +0.05(+1.74%)
Jul 26, 2022 2.970 3.080 2.840 2.880 1,933,821 -0.08(-2.70%)
Jul 25, 2022 3.010 3.220 2.840 2.960 2,167,208 +0.01(+0.34%)
Jul 22, 2022 3.230 3.235 2.920 2.950 1,821,823 -0.31(-9.51%)
Jul 21, 2022 3.430 3.567 3.150 3.260 2,983,313 +0.07(+2.19%)
Jul 20, 2022 3.460 3.565 3.170 3.190 3,286,861 -0.34(-9.63%)
Jul 19, 2022 3.590 3.699 3.310 3.530 1,946,199 +0.00(+0.00%)
Jul 18, 2022 3.860 4.020 3.443 3.530 2,367,869 -0.37(-9.49%)
Jul 15, 2022 3.890 4.055 3.710 3.900 1,358,466 +0.15(+4.00%)
Jul 14, 2022 4.080 4.260 3.730 3.750 2,013,944 -0.44(-10.50%)
Jul 13, 2022 3.890 4.345 3.840 4.190 1,872,011 +0.11(+2.70%)
Jul 12, 2022 4.000 4.180 3.810 4.080 1,666,117 +0.04(+0.99%)
Jul 11, 2022 4.530 4.660 3.800 4.040 3,066,905 -0.63(-13.49%)
Jul 08, 2022 4.400 4.940 4.380 4.670 2,614,069 +0.21(+4.71%)
Jul 07, 2022 4.480 4.680 4.277 4.460 3,051,143 -0.12(-2.62%)
Jul 06, 2022 4.750 5.040 4.540 4.580 4,770,089 -0.22(-4.58%)
Jul 05, 2022 4.200 4.825 4.000 4.800 9,492,113 +0.70(+17.07%)
Jul 01, 2022 3.550 4.165 3.530 4.100 3,802,007 +0.46(+12.64%)
Jun 30, 2022 3.390 3.930 3.255 3.640 4,490,584 +0.19(+5.51%)
Jun 29, 2022 3.650 3.760 3.145 3.450 3,652,203 -0.25(-6.76%)
Jun 28, 2022 3.560 4.150 3.410 3.700 7,948,165 +0.22(+6.32%)
Jun 27, 2022 3.330 3.615 3.120 3.480 2,858,132 +0.17(+5.14%)
Jun 24, 2022 3.170 3.460 3.000 3.310 4,857,486 +0.39(+13.36%)
Jun 23, 2022 2.720 3.130 2.639 2.920 2,702,014 +0.26(+9.77%)
Jun 22, 2022 2.680 2.805 2.651 2.660 301,984 -0.05(-1.85%)
Jun 21, 2022 2.660 2.865 2.660 2.710 1,124,393 +0.12(+4.63%)
Jun 17, 2022 2.510 2.720 2.490 2.590 708,672 +0.10(+4.02%)
Jun 16, 2022 2.420 2.530 2.360 2.490 450,520 -0.03(-1.19%)
Jun 15, 2022 2.410 2.640 2.335 2.520 836,965 +0.14(+5.88%)
Jun 14, 2022 2.350 2.550 2.295 2.380 1,001,112 +0.07(+3.03%)
Jun 13, 2022 2.500 2.524 2.270 2.310 1,428,289 -0.32(-12.17%)
Jun 10, 2022 2.580 2.715 2.530 2.630 1,154,221 -0.02(-0.75%)
Jun 09, 2022 2.800 2.810 2.525 2.650 1,528,889 -0.16(-5.69%)
Jun 08, 2022 2.750 2.930 2.710 2.810 1,253,412 +0.05(+1.81%)
Jun 07, 2022 2.880 2.880 2.640 2.760 1,829,057 -0.09(-3.16%)
Jun 06, 2022 3.140 3.140 2.850 2.850 1,901,784 -0.25(-8.06%)
Jun 03, 2022 3.400 3.420 3.070 3.100 2,019,926 -0.30(-8.82%)
Jun 02, 2022 3.270 3.530 3.090 3.400 3,379,093 +0.33(+10.75%)
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.