Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.124 3.305 3.067 3.182 276,766 -0.03(-0.90%)
Aug 30, 2022 3.433 3.433 3.163 3.211 339,947 -0.25(-7.24%)
Aug 29, 2022 3.414 3.558 3.385 3.462 176,230 +0.03(+0.84%)
Aug 26, 2022 3.539 3.567 3.327 3.433 193,582 -0.10(-2.73%)
Aug 25, 2022 3.616 3.616 3.491 3.529 154,126 -0.07(-1.88%)
Aug 24, 2022 3.626 3.703 3.520 3.597 146,765 -0.03(-0.80%)
Aug 23, 2022 3.597 3.789 3.520 3.626 379,552 +0.11(+3.00%)
Aug 22, 2022 3.405 3.530 3.318 3.520 260,233 +0.08(+2.23%)
Aug 19, 2022 3.559 3.559 3.424 3.444 276,158 -0.13(-3.75%)
Aug 18, 2022 3.472 3.586 3.463 3.578 238,774 +0.15(+4.48%)
Aug 17, 2022 3.319 3.453 3.271 3.424 173,459 +0.12(+3.48%)
Aug 16, 2022 3.156 3.396 3.156 3.309 268,487 +0.14(+4.55%)
Aug 15, 2022 3.089 3.213 3.022 3.165 199,629 -0.08(-2.37%)
Aug 12, 2022 3.252 3.290 3.213 3.242 189,589 -0.03(-0.88%)
Aug 11, 2022 3.204 3.357 3.194 3.271 200,070 +0.12(+3.65%)
Aug 10, 2022 3.041 3.213 2.974 3.156 177,905 +0.12(+4.11%)
Aug 09, 2022 3.223 3.271 2.993 3.031 215,809 -0.14(-4.53%)
Aug 08, 2022 3.012 3.213 2.983 3.175 477,854 +0.18(+6.09%)
Aug 05, 2022 2.839 3.041 2.807 2.993 245,999 +0.14(+5.05%)
Aug 04, 2022 2.935 2.987 2.830 2.849 247,786 -0.11(-3.57%)
Aug 03, 2022 2.983 3.012 2.906 2.954 193,673 -0.03(-0.96%)
Aug 02, 2022 2.926 2.998 2.887 2.983 244,362 +0.00(+0.00%)
Aug 01, 2022 3.137 3.137 2.916 2.983 320,794 -0.16(-5.18%)
Jul 29, 2022 3.194 3.281 3.146 3.146 216,034 +0.02(+0.61%)
Jul 28, 2022 3.213 3.223 3.012 3.127 184,807 -0.06(-1.81%)
Jul 27, 2022 3.050 3.185 3.002 3.185 324,988 +0.15(+5.06%)
Jul 26, 2022 3.079 3.165 2.954 3.031 104,083 +0.01(+0.32%)
Jul 25, 2022 2.897 3.108 2.830 3.022 323,986 +0.19(+6.78%)
Jul 22, 2022 2.878 2.952 2.801 2.830 152,415 -0.06(-1.99%)
Jul 21, 2022 2.954 2.954 2.801 2.887 176,183 -0.15(-5.05%)
Jul 20, 2022 2.945 3.041 2.839 3.041 211,563 +0.06(+1.93%)
Jul 19, 2022 2.801 3.012 2.753 2.983 177,735 +0.16(+5.78%)
Jul 18, 2022 2.763 2.897 2.753 2.820 232,612 +0.12(+4.26%)
Jul 15, 2022 2.715 2.715 2.600 2.705 101,107 +0.01(+0.36%)
Jul 14, 2022 2.657 2.695 2.513 2.695 208,924 -0.02(-0.71%)
Jul 13, 2022 2.619 2.753 2.619 2.715 135,276 +0.09(+3.28%)
Jul 12, 2022 2.619 2.719 2.552 2.628 157,489 -0.07(-2.49%)
Jul 11, 2022 2.686 2.811 2.624 2.695 251,569 -0.08(-2.77%)
Jul 08, 2022 2.811 2.830 2.667 2.772 204,955 +0.03(+1.05%)
Jul 07, 2022 2.590 2.763 2.590 2.743 427,739 +0.18(+7.12%)
Jul 06, 2022 2.619 2.715 2.494 2.561 503,869 -0.08(-2.91%)
Jul 05, 2022 2.830 2.830 2.561 2.638 484,062 -0.27(-9.24%)
Jul 01, 2022 2.974 2.974 2.777 2.906 353,527 -0.01(-0.33%)
Jun 30, 2022 2.811 2.964 2.811 2.916 521,985 +0.04(+1.33%)
Jun 29, 2022 3.146 3.165 2.839 2.878 527,712 -0.25(-7.98%)
Jun 28, 2022 3.213 3.338 3.060 3.127 653,050 +0.05(+1.56%)
Jun 27, 2022 2.935 3.098 2.906 3.079 198,997 +0.15(+5.25%)
Jun 24, 2022 2.974 3.070 2.897 2.926 273,304 +0.00(+0.00%)
Jun 23, 2022 3.329 3.348 2.897 2.926 676,767 -0.35(-10.56%)
Jun 22, 2022 3.319 3.415 3.204 3.271 456,564 -0.27(-7.59%)
Jun 21, 2022 3.415 3.578 3.348 3.540 444,662 +0.25(+7.58%)
Jun 17, 2022 3.578 3.588 3.223 3.290 783,208 -0.36(-9.97%)
Jun 16, 2022 3.789 3.837 3.540 3.655 560,964 -0.23(-5.93%)
Jun 15, 2022 3.779 3.921 3.707 3.885 560,946 +0.12(+3.05%)
Jun 14, 2022 3.923 3.933 3.695 3.770 433,684 -0.10(-2.48%)
Jun 13, 2022 4.230 4.247 3.789 3.866 912,333 -0.55(-12.39%)
Jun 10, 2022 4.556 4.691 4.144 4.412 1,080,605 -0.12(-2.75%)
Jun 09, 2022 4.269 4.777 4.259 4.537 2,607,911 +0.28(+6.53%)
Jun 08, 2022 4.249 4.273 4.067 4.259 772,841 +0.06(+1.37%)
Jun 07, 2022 3.981 4.240 3.923 4.201 679,053 +0.22(+5.54%)
Jun 06, 2022 3.664 4.037 3.636 3.981 1,419,609 +0.35(+9.50%)
Jun 03, 2022 3.501 3.636 3.453 3.636 322,592 +0.15(+4.41%)
Jun 02, 2022 3.357 3.559 3.338 3.482 336,203 +0.10(+2.83%)
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.