Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.070 5.140 4.850 5.120 337,224 -0.04(-0.78%)
Oct 28, 2022 5.450 5.500 5.000 5.160 434,197 -0.40(-7.19%)
Oct 27, 2022 5.800 5.800 5.485 5.560 260,762 -0.20(-3.47%)
Oct 26, 2022 6.290 6.410 5.570 5.760 450,466 -0.66(-10.28%)
Oct 25, 2022 6.210 6.670 6.210 6.420 317,056 +0.12(+1.90%)
Oct 24, 2022 6.720 6.760 6.100 6.300 352,556 -0.46(-6.80%)
Oct 21, 2022 7.170 7.395 6.690 6.760 521,203 -0.53(-7.27%)
Oct 20, 2022 7.900 8.020 7.160 7.290 366,426 -0.72(-8.99%)
Oct 19, 2022 9.070 9.180 7.800 8.010 528,825 -1.24(-13.41%)
Oct 18, 2022 9.580 9.850 9.230 9.250 408,334 -0.42(-4.34%)
Oct 17, 2022 10.41 10.48 9.590 9.670 393,373 -0.58(-5.66%)
Oct 14, 2022 10.01 10.50 9.620 10.25 216,853 +0.17(+1.69%)
Oct 13, 2022 9.720 10.43 9.370 10.08 298,149 +0.29(+2.96%)
Oct 12, 2022 10.05 10.33 9.770 9.790 217,204 -0.33(-3.26%)
Oct 11, 2022 10.26 10.26 9.440 10.12 454,346 -0.21(-2.03%)
Oct 10, 2022 10.26 10.51 10.11 10.33 513,192 +0.01(+0.10%)
Oct 07, 2022 10.65 10.86 10.20 10.32 629,133 -0.57(-5.23%)
Oct 06, 2022 11.05 11.58 10.76 10.89 520,210 -0.16(-1.45%)
Oct 05, 2022 10.88 11.47 10.47 11.05 747,637 +0.29(+2.70%)
Oct 04, 2022 9.870 11.24 9.830 10.76 1,362,350 +1.07(+11.04%)
Oct 03, 2022 9.080 10.25 8.920 9.690 692,755 +0.33(+3.53%)
Sep 30, 2022 9.200 9.550 8.550 9.360 1,486,811 -0.28(-2.90%)
Sep 29, 2022 7.350 9.790 7.350 9.640 3,975,752 +2.06(+27.18%)
Sep 28, 2022 7.180 7.840 7.020 7.580 770,532 +0.34(+4.70%)
Sep 27, 2022 6.830 7.390 6.650 7.240 923,854 +0.62(+9.37%)
Sep 26, 2022 8.070 8.300 6.500 6.620 843,907 -1.66(-20.05%)
Sep 23, 2022 6.460 8.870 6.430 8.280 4,695,559 +2.01(+32.06%)
Sep 22, 2022 5.780 6.270 5.631 6.270 107,671 +0.39(+6.63%)
Sep 21, 2022 5.950 6.000 5.750 5.880 113,234 -0.08(-1.34%)
Sep 20, 2022 6.050 6.165 5.850 5.960 37,684 -0.27(-4.33%)
Sep 19, 2022 5.900 6.250 5.820 6.230 65,849 +0.05(+0.81%)
Sep 16, 2022 5.930 6.180 5.660 6.180 144,429 +0.15(+2.49%)
Sep 15, 2022 5.950 6.220 5.830 6.030 56,184 +0.04(+0.67%)
Sep 14, 2022 5.600 6.060 5.510 5.990 119,961 +0.41(+7.35%)
Sep 13, 2022 5.830 5.940 5.470 5.580 78,877 -0.32(-5.42%)
Sep 12, 2022 5.800 5.930 5.392 5.900 208,445 +0.15(+2.61%)
Sep 09, 2022 5.410 5.847 5.410 5.750 154,814 +0.40(+7.48%)
Sep 08, 2022 5.100 5.470 5.095 5.350 88,664 +0.17(+3.28%)
Sep 07, 2022 5.180 5.270 5.020 5.180 80,215 -0.01(-0.19%)
Sep 06, 2022 5.250 5.396 5.090 5.190 124,084 +0.02(+0.39%)
Sep 02, 2022 5.240 5.361 5.080 5.170 88,334 -0.05(-0.96%)
Sep 01, 2022 5.550 5.720 5.170 5.220 163,165 -0.39(-6.95%)
Aug 31, 2022 5.560 6.250 5.560 5.610 229,981 +0.02(+0.36%)
Aug 30, 2022 5.770 5.770 5.370 5.590 127,474 -0.04(-0.71%)
Aug 29, 2022 5.900 5.970 5.600 5.630 122,689 -0.41(-6.79%)
Aug 26, 2022 6.020 6.120 5.910 6.040 75,327 -0.05(-0.82%)
Aug 25, 2022 6.290 6.500 5.990 6.090 132,122 -0.18(-2.87%)
Aug 24, 2022 5.940 6.440 5.900 6.270 187,140 +0.24(+3.98%)
Aug 23, 2022 5.910 6.250 5.800 6.030 195,030 +0.14(+2.38%)
Aug 22, 2022 6.230 6.380 5.691 5.890 292,844 -0.46(-7.24%)
Aug 19, 2022 6.800 7.100 6.280 6.350 242,747 -0.60(-8.63%)
Aug 18, 2022 7.130 7.130 6.800 6.950 159,025 -0.27(-3.74%)
Aug 17, 2022 7.300 7.340 6.950 7.220 103,418 -0.10(-1.37%)
Aug 16, 2022 7.670 7.670 6.930 7.320 351,826 -0.23(-3.05%)
Aug 15, 2022 7.960 8.150 7.260 7.550 506,083 -0.43(-5.39%)
Aug 12, 2022 8.100 8.220 7.870 7.980 305,048 -0.05(-0.62%)
Aug 11, 2022 8.260 8.290 7.830 8.030 280,510 -0.02(-0.25%)
Aug 10, 2022 8.350 8.900 8.000 8.050 484,842 -0.13(-1.59%)
Aug 09, 2022 8.230 8.530 7.820 8.180 310,702 +0.12(+1.49%)
Aug 08, 2022 8.240 9.110 7.920 8.060 987,503 +0.02(+0.25%)
Aug 05, 2022 8.200 8.270 7.810 8.040 274,519 +0.03(+0.37%)
Aug 04, 2022 8.330 8.463 7.950 8.010 273,185 -0.18(-2.20%)
Aug 03, 2022 8.500 8.550 8.020 8.190 329,256 -0.22(-2.62%)
Aug 02, 2022 7.810 8.900 7.720 8.410 709,598 +0.39(+4.86%)
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.