Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.360 2.580 2.340 2.460 8,690,300 +0.07(+2.93%)
Sep 29, 2022 2.540 2.580 2.340 2.390 7,392,321 -0.23(-8.78%)
Sep 28, 2022 2.370 2.820 2.350 2.620 19,304,594 +0.26(+11.02%)
Sep 27, 2022 2.510 2.510 2.320 2.360 7,830,971 -0.05(-2.07%)
Sep 26, 2022 2.420 2.579 2.370 2.410 8,759,577 -0.03(-1.23%)
Sep 23, 2022 2.430 2.525 2.370 2.440 6,403,948 -0.12(-4.69%)
Sep 22, 2022 2.780 2.820 2.490 2.560 10,318,169 -0.21(-7.58%)
Sep 21, 2022 2.920 3.320 2.770 2.770 17,150,724 -0.17(-5.78%)
Sep 20, 2022 2.990 3.100 2.903 2.940 6,130,899 -0.19(-6.07%)
Sep 19, 2022 3.100 3.150 2.820 3.130 10,150,130 -0.05(-1.57%)
Sep 16, 2022 3.360 3.400 3.070 3.180 10,782,186 -0.30(-8.62%)
Sep 15, 2022 3.460 3.820 3.380 3.480 10,319,367 -0.02(-0.57%)
Sep 14, 2022 3.510 3.530 3.260 3.500 7,026,318 +0.02(+0.57%)
Sep 13, 2022 3.700 3.780 3.450 3.480 9,596,275 -0.52(-13.00%)
Sep 12, 2022 3.940 4.200 3.690 4.000 11,610,112 +0.00(+0.00%)
Sep 09, 2022 3.300 4.140 3.290 4.000 36,991,364 +0.80(+25.00%)
Sep 08, 2022 3.030 3.290 2.990 3.200 5,954,750 +0.05(+1.59%)
Sep 07, 2022 2.840 3.160 2.830 3.150 6,110,129 +0.32(+11.31%)
Sep 06, 2022 2.750 2.985 2.630 2.830 7,049,357 +0.07(+2.54%)
Sep 02, 2022 3.070 3.175 2.700 2.760 7,235,002 -0.21(-7.07%)
Sep 01, 2022 2.970 2.990 2.780 2.970 7,515,861 -0.07(-2.30%)
Aug 31, 2022 3.040 3.150 2.950 3.040 5,580,613 +0.08(+2.70%)
Aug 30, 2022 3.110 3.150 2.880 2.960 7,053,191 -0.04(-1.33%)
Aug 29, 2022 3.090 3.220 2.980 3.000 7,332,293 -0.19(-5.96%)
Aug 26, 2022 3.530 3.730 3.170 3.190 11,312,540 -0.33(-9.38%)
Aug 25, 2022 3.450 3.790 3.370 3.520 11,410,599 -0.17(-4.61%)
Aug 24, 2022 3.430 3.810 3.270 3.690 18,557,764 +0.28(+8.21%)
Aug 23, 2022 3.470 3.635 3.350 3.410 7,247,799 +0.08(+2.40%)
Aug 22, 2022 3.360 3.450 3.180 3.330 8,635,770 -0.21(-5.93%)
Aug 19, 2022 3.660 3.780 3.350 3.540 14,369,493 -0.31(-8.05%)
Aug 18, 2022 4.120 4.160 3.700 3.850 15,105,718 -0.40(-9.41%)
Aug 17, 2022 4.420 4.836 4.180 4.250 18,297,678 -0.20(-4.49%)
Aug 16, 2022 4.990 5.010 4.300 4.450 30,894,972 -0.56(-11.18%)
Aug 15, 2022 5.400 6.150 4.700 5.010 54,161,480 -0.36(-6.70%)
Aug 12, 2022 4.470 6.350 4.410 5.370 152,931,744 +0.86(+19.07%)
Aug 11, 2022 6.590 6.680 4.340 4.510 113,940,432 -4.12(-47.74%)
Aug 10, 2022 2.560 9.000 2.400 8.630 231,727,584 +6.34(+276.86%)
Aug 09, 2022 2.530 2.530 2.220 2.290 9,349,994 -0.23(-9.13%)
Aug 08, 2022 2.370 2.730 2.260 2.520 14,232,763 +0.22(+9.57%)
Aug 05, 2022 2.050 2.300 1.970 2.300 12,737,051 +0.20(+9.52%)
Aug 04, 2022 2.020 2.139 2.000 2.100 12,425,614 +0.11(+5.53%)
Aug 03, 2022 2.080 2.140 1.970 1.990 14,859,568 -0.05(-2.45%)
Aug 02, 2022 1.950 2.070 1.925 2.040 5,385,111 +0.08(+4.08%)
Aug 01, 2022 1.920 2.060 1.840 1.960 8,312,583 +0.06(+3.16%)
Jul 29, 2022 1.960 1.960 1.880 1.900 4,063,996 -0.09(-4.52%)
Jul 28, 2022 2.010 2.030 1.830 1.990 9,628,861 -0.05(-2.45%)
Jul 27, 2022 2.010 2.040 1.900 2.040 7,581,993 +0.10(+5.15%)
Jul 26, 2022 2.070 2.070 1.900 1.940 11,721,594 -0.20(-9.35%)
Jul 25, 2022 2.180 2.210 2.050 2.140 9,775,230 -0.05(-2.28%)
Jul 22, 2022 2.350 2.420 2.120 2.190 10,558,559 -0.16(-6.81%)
Jul 21, 2022 2.300 2.490 2.241 2.350 13,341,216 +0.01(+0.43%)
Jul 20, 2022 2.260 2.460 2.230 2.340 16,527,898 +0.13(+5.88%)
Jul 19, 2022 2.440 2.500 2.160 2.210 26,376,208 -0.46(-17.23%)
Jul 18, 2022 2.940 3.050 2.660 2.670 5,280,865 -0.18(-6.32%)
Jul 15, 2022 2.890 2.910 2.670 2.850 5,771,791 +0.04(+1.42%)
Jul 14, 2022 2.870 2.880 2.755 2.810 4,201,826 -0.13(-4.42%)
Jul 13, 2022 2.820 3.100 2.680 2.940 7,696,645 -0.04(-1.34%)
Jul 12, 2022 2.740 2.980 2.580 2.980 7,917,788 +0.28(+10.37%)
Jul 11, 2022 3.140 3.140 2.690 2.700 5,281,615 -0.42(-13.46%)
Jul 08, 2022 3.080 3.330 3.020 3.120 7,175,651 -0.03(-0.95%)
Jul 07, 2022 2.890 3.180 2.805 3.150 7,313,186 +0.32(+11.31%)
Jul 06, 2022 2.960 3.130 2.790 2.830 8,289,219 -0.14(-4.71%)
Jul 05, 2022 2.530 2.980 2.405 2.970 11,604,982 +0.43(+16.93%)
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.