Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.380 4.430 4.321 4.380 102,991 -0.07(-1.57%)
Dec 29, 2022 4.370 4.532 4.340 4.450 259,913 +0.14(+3.25%)
Dec 28, 2022 4.240 4.400 4.230 4.310 283,813 +0.06(+1.41%)
Dec 27, 2022 4.390 4.410 4.220 4.250 123,536 -0.15(-3.41%)
Dec 23, 2022 4.390 4.450 4.340 4.400 111,621 +0.00(+0.00%)
Dec 22, 2022 4.390 4.410 4.180 4.400 384,974 -0.06(-1.35%)
Dec 21, 2022 4.430 4.480 4.350 4.460 837,184 +0.06(+1.36%)
Dec 20, 2022 4.430 4.532 4.360 4.400 246,184 -0.08(-1.79%)
Dec 19, 2022 4.700 4.700 4.460 4.480 141,931 -0.24(-5.08%)
Dec 16, 2022 4.710 4.815 4.660 4.720 258,339 +0.01(+0.21%)
Dec 15, 2022 5.090 5.100 4.700 4.710 255,119 -0.47(-9.07%)
Dec 14, 2022 5.000 5.260 5.000 5.180 238,441 +0.19(+3.81%)
Dec 13, 2022 5.170 5.360 4.970 4.990 283,851 -0.06(-1.19%)
Dec 12, 2022 4.980 5.060 4.920 5.050 147,898 +0.08(+1.61%)
Dec 09, 2022 5.080 5.115 4.940 4.970 149,082 -0.14(-2.74%)
Dec 08, 2022 5.000 5.180 4.980 5.110 121,672 +0.11(+2.20%)
Dec 07, 2022 5.140 5.140 4.990 5.000 109,743 -0.12(-2.34%)
Dec 06, 2022 5.180 5.250 5.105 5.120 165,881 -0.06(-1.16%)
Dec 05, 2022 5.350 5.370 5.160 5.180 139,414 -0.18(-3.36%)
Dec 02, 2022 5.240 5.370 5.160 5.360 117,507 +0.01(+0.19%)
Dec 01, 2022 5.350 5.390 5.240 5.350 131,281 +0.04(+0.75%)
Nov 30, 2022 5.090 5.370 5.010 5.310 150,760 +0.21(+4.12%)
Nov 29, 2022 5.140 5.220 5.090 5.100 82,776 -0.07(-1.35%)
Nov 28, 2022 5.300 5.331 5.140 5.170 77,591 -0.21(-3.90%)
Nov 25, 2022 5.480 5.480 5.340 5.380 69,729 -0.09(-1.65%)
Nov 23, 2022 5.320 5.560 5.320 5.470 130,246 +0.15(+2.82%)
Nov 22, 2022 5.220 5.330 5.110 5.320 199,691 +0.11(+2.11%)
Nov 21, 2022 5.310 5.310 5.131 5.210 123,498 -0.10(-1.88%)
Nov 18, 2022 5.270 5.350 5.210 5.310 175,182 +0.17(+3.31%)
Nov 17, 2022 4.970 5.150 4.941 5.140 91,974 +0.07(+1.38%)
Nov 16, 2022 5.170 5.180 5.017 5.070 122,094 -0.18(-3.43%)
Nov 15, 2022 5.260 5.390 5.195 5.250 215,660 +0.13(+2.54%)
Nov 14, 2022 5.270 5.380 5.110 5.120 204,204 -0.17(-3.21%)
Nov 11, 2022 5.290 5.440 5.190 5.290 301,249 +0.04(+0.76%)
Nov 10, 2022 5.230 5.300 5.135 5.250 270,314 +0.26(+5.21%)
Nov 09, 2022 5.050 5.059 4.965 4.990 254,014 -0.08(-1.58%)
Nov 08, 2022 5.010 5.130 5.010 5.070 186,241 +0.11(+2.22%)
Nov 07, 2022 4.910 5.000 4.845 4.960 208,358 +0.05(+1.02%)
Nov 04, 2022 4.750 4.920 4.680 4.910 265,673 +0.21(+4.47%)
Nov 03, 2022 4.700 4.755 4.630 4.700 230,793 -0.07(-1.47%)
Nov 02, 2022 4.750 4.905 4.660 4.770 486,079 +0.05(+1.06%)
Nov 01, 2022 4.570 4.810 4.570 4.720 408,538 +0.18(+3.96%)
Oct 31, 2022 4.520 4.660 4.520 4.540 168,236 -0.06(-1.30%)
Oct 28, 2022 4.690 4.810 4.470 4.600 497,736 +0.09(+2.00%)
Oct 27, 2022 4.580 4.600 4.440 4.510 324,336 +0.01(+0.22%)
Oct 26, 2022 4.410 4.680 4.370 4.500 238,155 +0.09(+2.04%)
Oct 25, 2022 4.300 4.500 4.300 4.410 326,277 +0.11(+2.56%)
Oct 24, 2022 4.390 4.390 4.260 4.300 248,859 -0.10(-2.27%)
Oct 21, 2022 4.340 4.430 4.263 4.400 209,570 +0.06(+1.38%)
Oct 20, 2022 4.280 4.520 4.260 4.340 228,655 +0.02(+0.46%)
Oct 19, 2022 4.330 4.365 4.230 4.320 181,810 -0.05(-1.14%)
Oct 18, 2022 4.440 4.605 4.280 4.370 298,522 +0.03(+0.58%)
Oct 17, 2022 4.300 4.485 4.250 4.345 297,841 +0.04(+1.05%)
Oct 14, 2022 4.550 4.570 4.290 4.300 287,457 -0.25(-5.49%)
Oct 13, 2022 4.300 4.570 4.170 4.550 276,893 +0.22(+5.08%)
Oct 12, 2022 4.540 4.540 4.320 4.330 378,386 -0.26(-5.66%)
Oct 11, 2022 4.600 4.710 4.430 4.590 393,694 -0.03(-0.65%)
Oct 10, 2022 5.110 5.150 4.610 4.620 784,744 -0.51(-9.94%)
Oct 07, 2022 5.250 5.335 5.100 5.130 360,501 -0.19(-3.57%)
Oct 06, 2022 5.300 5.489 5.240 5.320 362,245 -0.02(-0.37%)
Oct 05, 2022 5.530 5.575 5.250 5.340 654,166 -0.19(-3.44%)
Oct 04, 2022 6.240 6.260 5.365 5.530 1,623,403 -1.48(-21.11%)
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.