Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.002 4.412 4.000 4.200 36,704 -0.04(-0.97%)
Dec 29, 2022 4.410 4.499 4.101 4.241 13,742 +0.04(+0.98%)
Dec 28, 2022 4.501 4.599 4.100 4.200 18,111 -0.14(-3.14%)
Dec 27, 2022 5.145 5.179 4.301 4.336 20,122 -0.56(-11.51%)
Dec 23, 2022 5.232 5.290 4.757 4.900 22,163 -0.49(-9.16%)
Dec 22, 2022 5.401 5.479 5.001 5.394 21,886 -0.01(-0.13%)
Dec 21, 2022 5.000 5.579 5.000 5.401 29,586 +0.40(+8.02%)
Dec 20, 2022 4.700 5.100 4.584 5.000 36,575 +0.33(+6.97%)
Dec 19, 2022 4.400 5.086 4.301 4.674 39,887 +0.37(+8.70%)
Dec 16, 2022 4.200 4.646 4.020 4.300 50,640 +0.10(+2.38%)
Dec 15, 2022 4.100 4.600 4.050 4.200 32,570 +0.10(+2.41%)
Dec 14, 2022 4.191 4.200 4.030 4.101 17,143 -0.10(-2.36%)
Dec 13, 2022 4.106 4.400 4.028 4.200 30,940 -0.05(-1.20%)
Dec 12, 2022 4.000 4.396 4.000 4.251 37,189 -0.05(-1.14%)
Dec 09, 2022 4.900 4.900 4.110 4.300 52,209 -0.60(-12.26%)
Dec 08, 2022 5.100 5.233 4.806 4.901 28,725 +0.01(+0.27%)
Dec 07, 2022 5.500 5.599 4.706 4.888 86,812 -0.91(-15.72%)
Dec 06, 2022 5.622 6.500 5.350 5.800 404,115 +0.98(+20.28%)
Dec 05, 2022 4.500 4.999 4.200 4.822 62,713 +0.66(+15.75%)
Dec 02, 2022 4.300 4.300 4.000 4.166 20,485 -0.23(-5.32%)
Dec 01, 2022 4.076 4.400 3.906 4.400 12,221 +0.30(+7.34%)
Nov 30, 2022 3.961 4.788 3.800 4.099 52,797 +0.03(+0.71%)
Nov 29, 2022 4.000 4.547 3.740 4.070 11,044 -0.15(-3.67%)
Nov 28, 2022 4.100 4.600 3.808 4.225 29,552 +0.12(+3.05%)
Nov 25, 2022 3.801 4.300 3.801 4.100 5,229 +0.28(+7.41%)
Nov 23, 2022 4.100 4.200 3.501 3.817 7,525 -0.14(-3.61%)
Nov 22, 2022 3.870 4.100 3.715 3.960 8,276 +0.01(+0.30%)
Nov 21, 2022 3.800 4.099 3.600 3.948 15,922 -0.11(-2.83%)
Nov 18, 2022 4.400 4.500 3.800 4.063 7,734 -0.34(-7.66%)
Nov 17, 2022 4.102 4.598 3.902 4.400 14,688 +0.17(+4.04%)
Nov 16, 2022 4.100 4.681 3.513 4.229 33,589 -0.17(-3.89%)
Nov 15, 2022 4.097 4.450 3.901 4.400 19,097 +0.30(+7.37%)
Nov 14, 2022 3.900 4.419 3.606 4.098 11,941 -0.00(-0.05%)
Nov 11, 2022 3.500 4.600 3.470 4.100 80,031 +0.78(+23.61%)
Nov 10, 2022 3.450 3.450 2.900 3.317 21,484 +0.22(+7.00%)
Nov 09, 2022 2.901 3.300 2.514 3.100 40,007 +0.22(+7.53%)
Nov 08, 2022 3.490 3.490 2.800 2.883 52,088 -0.44(-13.24%)
Nov 07, 2022 3.325 3.500 3.200 3.323 37,861 -0.18(-5.06%)
Nov 04, 2022 3.100 3.500 2.913 3.500 51,874 +0.35(+11.11%)
Nov 03, 2022 4.700 4.680 3.026 3.150 169,255 -1.50(-32.26%)
Nov 02, 2022 4.873 5.146 4.580 4.650 14,714 -0.22(-4.58%)
Nov 01, 2022 4.901 5.400 4.731 4.873 18,027 -0.17(-3.41%)
Oct 31, 2022 5.000 5.484 5.000 5.045 26,615 -0.06(-1.16%)
Oct 28, 2022 4.400 5.300 4.158 5.104 33,323 +0.33(+6.80%)
Oct 27, 2022 4.852 5.041 4.686 4.779 12,709 -0.22(-4.46%)
Oct 26, 2022 5.100 5.352 4.900 5.002 27,614 -0.08(-1.54%)
Oct 25, 2022 5.300 5.576 4.950 5.080 44,933 -0.01(-0.22%)
Oct 24, 2022 6.400 6.628 5.000 5.091 163,789 -0.71(-12.22%)
Oct 21, 2022 5.771 5.939 5.300 5.800 26,075 -0.15(-2.50%)
Oct 20, 2022 6.000 6.052 5.600 5.949 21,667 -0.19(-3.08%)
Oct 19, 2022 6.000 6.699 5.900 6.138 21,822 +0.26(+4.44%)
Oct 18, 2022 6.350 6.549 5.810 5.877 22,546 -0.37(-5.86%)
Oct 17, 2022 6.800 6.899 6.114 6.243 18,404 -0.51(-7.51%)
Oct 14, 2022 7.000 7.100 6.660 6.750 7,994 -0.18(-2.65%)
Oct 13, 2022 6.700 7.066 6.115 6.934 24,105 +0.03(+0.41%)
Oct 12, 2022 6.900 7.146 6.800 6.906 11,661 -0.09(-1.34%)
Oct 11, 2022 7.300 7.700 6.900 7.000 36,395 -0.51(-6.79%)
Oct 10, 2022 8.138 8.400 7.498 7.510 15,380 -0.60(-7.36%)
Oct 07, 2022 9.200 10.40 6.876 8.107 162,659 -0.69(-7.88%)
Oct 06, 2022 7.036 9.000 6.858 8.800 132,643 +1.97(+28.81%)
Oct 05, 2022 6.725 6.874 6.511 6.832 11,439 +0.13(+1.95%)
Oct 04, 2022 6.600 7.319 6.500 6.701 36,179 +0.03(+0.39%)
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.