Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.800 2.891 2.710 2.861 23,363 +0.06(+2.18%)
Oct 28, 2022 2.771 2.905 2.661 2.800 40,433 +0.10(+3.52%)
Oct 27, 2022 2.940 2.929 2.664 2.705 32,883 -0.14(-4.83%)
Oct 26, 2022 2.870 2.881 2.590 2.842 89,249 -0.11(-3.79%)
Oct 25, 2022 2.695 2.996 2.507 2.954 136,588 -0.05(-1.81%)
Oct 24, 2022 3.150 3.395 2.695 3.009 230,491 -0.42(-12.29%)
Oct 21, 2022 4.340 4.416 3.002 3.430 3,240,592 +0.61(+21.47%)
Oct 20, 2022 2.800 2.905 2.730 2.824 114,166 +0.02(+0.85%)
Oct 19, 2022 2.940 2.940 2.734 2.800 6,376 -0.09(-3.19%)
Oct 18, 2022 2.940 2.982 2.870 2.892 5,473 -0.05(-1.64%)
Oct 17, 2022 2.899 3.066 2.870 2.941 4,512 +0.04(+1.38%)
Oct 14, 2022 3.080 3.080 2.899 2.901 7,813 -0.11(-3.63%)
Oct 13, 2022 2.940 3.191 2.870 3.010 5,685 -0.00(-0.02%)
Oct 12, 2022 3.094 3.416 2.870 3.011 11,607 -0.08(-2.69%)
Oct 11, 2022 3.500 3.500 3.080 3.094 29,508 -0.41(-11.60%)
Oct 10, 2022 3.710 3.825 3.500 3.500 7,791 -0.22(-5.87%)
Oct 07, 2022 3.865 4.059 3.710 3.718 15,226 -0.20(-5.14%)
Oct 06, 2022 3.780 4.029 3.714 3.920 12,184 +0.14(+3.68%)
Oct 05, 2022 3.780 3.920 3.584 3.781 8,397 +0.02(+0.56%)
Oct 04, 2022 3.692 3.850 3.535 3.760 29,925 +0.07(+1.82%)
Oct 03, 2022 3.715 3.765 3.641 3.692 932 +0.05(+1.44%)
Sep 30, 2022 3.675 3.828 3.535 3.640 6,548 +0.03(+0.95%)
Sep 29, 2022 3.910 3.910 3.605 3.606 4,765 -0.14(-3.72%)
Sep 28, 2022 3.913 4.045 3.640 3.745 7,824 +0.03(+0.91%)
Sep 27, 2022 4.171 4.171 3.655 3.711 8,473 +0.06(+1.57%)
Sep 26, 2022 3.500 3.850 3.500 3.654 7,486 +0.01(+0.17%)
Sep 23, 2022 4.060 4.060 3.640 3.648 14,384 -0.42(-10.31%)
Sep 22, 2022 4.340 4.433 3.853 4.067 38,066 -0.41(-9.22%)
Sep 21, 2022 4.620 4.853 4.410 4.480 7,572 -0.09(-2.05%)
Sep 20, 2022 4.830 5.040 4.480 4.574 14,562 -0.29(-5.96%)
Sep 19, 2022 4.795 4.984 4.613 4.864 10,899 -0.00(-0.03%)
Sep 16, 2022 4.900 5.123 4.689 4.865 13,232 -0.14(-2.81%)
Sep 15, 2022 5.040 5.237 4.970 5.006 7,364 -0.06(-1.22%)
Sep 14, 2022 4.958 5.250 4.900 5.067 9,177 +0.03(+0.56%)
Sep 13, 2022 5.110 5.250 4.900 5.039 16,570 -0.21(-4.01%)
Sep 12, 2022 5.250 5.319 4.761 5.250 31,339 +0.33(+6.78%)
Sep 09, 2022 4.760 4.935 4.759 4.917 13,126 +0.14(+3.02%)
Sep 08, 2022 4.690 4.830 4.631 4.773 15,404 +0.04(+0.81%)
Sep 07, 2022 4.793 4.851 4.669 4.734 5,235 -0.05(-1.04%)
Sep 06, 2022 5.005 5.005 4.690 4.784 8,911 -0.10(-2.09%)
Sep 02, 2022 5.110 5.110 4.725 4.886 19,105 -0.15(-3.07%)
Sep 01, 2022 5.110 5.320 4.767 5.041 54,484 -0.21(-3.97%)
Aug 31, 2022 5.248 5.336 5.124 5.249 8,192 -0.07(-1.34%)
Aug 30, 2022 5.250 5.460 5.153 5.321 20,818 +0.04(+0.68%)
Aug 29, 2022 5.320 5.495 5.180 5.285 21,794 -0.21(-3.83%)
Aug 26, 2022 5.740 5.810 5.354 5.496 24,028 -0.31(-5.26%)
Aug 25, 2022 5.670 5.845 5.600 5.801 15,159 +0.06(+1.06%)
Aug 24, 2022 5.740 5.872 5.489 5.740 39,707 +0.15(+2.67%)
Aug 23, 2022 5.390 5.690 5.145 5.591 82,370 +0.27(+5.09%)
Aug 22, 2022 5.320 5.320 5.140 5.320 7,997 +0.07(+1.35%)
Aug 19, 2022 5.530 5.530 5.145 5.249 17,107 -0.11(-2.00%)
Aug 18, 2022 5.243 5.495 5.197 5.356 28,081 +0.00(+0.03%)
Aug 17, 2022 5.110 5.359 5.110 5.355 30,075 +0.04(+0.70%)
Aug 16, 2022 5.389 5.439 5.180 5.318 35,099 -0.07(-1.32%)
Aug 15, 2022 5.250 5.439 5.114 5.389 33,211 +0.23(+4.41%)
Aug 12, 2022 5.145 5.293 5.110 5.162 33,218 +0.08(+1.63%)
Aug 11, 2022 5.530 5.726 5.040 5.079 78,612 -0.58(-10.18%)
Aug 10, 2022 6.200 6.384 5.530 5.655 172,152 -0.65(-10.24%)
Aug 09, 2022 5.810 7.089 5.146 6.300 444,824 +0.60(+10.58%)
Aug 08, 2022 5.880 5.881 5.635 5.697 22,325 +0.01(+0.23%)
Aug 05, 2022 6.058 6.058 5.362 5.684 70,667 -0.41(-6.67%)
Aug 04, 2022 5.705 6.195 5.656 6.090 253,425 +0.63(+11.64%)
Aug 03, 2022 5.390 5.770 5.320 5.455 47,202 +0.35(+6.83%)
Aug 02, 2022 5.180 5.253 4.970 5.106 32,239 -0.09(-1.66%)
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.