Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 6.870 7.120 6.790 7.010 200,913 +0.31(+4.63%)
Sep 30, 2022 6.790 6.940 6.690 6.700 140,827 -0.10(-1.47%)
Sep 29, 2022 6.850 6.910 6.680 6.800 112,383 -0.20(-2.86%)
Sep 28, 2022 6.870 7.070 6.780 7.000 174,199 +0.18(+2.64%)
Sep 27, 2022 6.690 6.950 6.690 6.820 259,703 +0.21(+3.18%)
Sep 26, 2022 6.630 6.890 6.540 6.610 212,097 -0.14(-2.07%)
Sep 23, 2022 7.060 7.072 6.690 6.750 343,278 -0.39(-5.46%)
Sep 22, 2022 7.190 7.290 7.020 7.140 268,753 -0.14(-1.92%)
Sep 21, 2022 7.620 7.710 7.260 7.280 493,866 -0.46(-5.94%)
Sep 20, 2022 7.650 7.820 7.542 7.740 212,928 -0.01(-0.13%)
Sep 19, 2022 7.630 7.770 7.570 7.750 246,397 -0.03(-0.39%)
Sep 16, 2022 7.810 7.810 7.510 7.780 350,640 -0.12(-1.52%)
Sep 15, 2022 8.070 8.100 7.860 7.900 158,812 -0.22(-2.71%)
Sep 14, 2022 8.200 8.260 7.970 8.120 262,801 -0.07(-0.85%)
Sep 13, 2022 8.470 8.610 8.180 8.190 239,305 -0.49(-5.65%)
Sep 12, 2022 8.730 8.820 8.530 8.680 383,323 +0.03(+0.35%)
Sep 09, 2022 8.460 8.790 8.420 8.650 255,098 +0.27(+3.22%)
Sep 08, 2022 8.140 8.480 8.016 8.380 220,596 +0.11(+1.33%)
Sep 07, 2022 8.050 8.340 7.955 8.270 201,181 +0.27(+3.37%)
Sep 06, 2022 8.250 8.300 7.895 8.000 290,907 -0.33(-3.96%)
Sep 02, 2022 8.690 8.690 8.220 8.330 183,551 -0.28(-3.25%)
Sep 01, 2022 8.510 8.630 8.276 8.610 285,917 +0.02(+0.23%)
Aug 31, 2022 9.050 9.050 8.580 8.590 271,445 -0.34(-3.81%)
Aug 30, 2022 9.160 9.170 8.760 8.930 221,964 -0.17(-1.87%)
Aug 29, 2022 9.080 9.220 8.951 9.100 194,506 -0.04(-0.44%)
Aug 26, 2022 9.640 9.669 9.100 9.140 347,002 -0.55(-5.68%)
Aug 25, 2022 9.290 9.780 9.232 9.690 395,529 +0.40(+4.31%)
Aug 24, 2022 9.280 9.440 9.135 9.290 224,479 +0.02(+0.22%)
Aug 23, 2022 9.200 9.370 9.130 9.270 217,019 +0.12(+1.31%)
Aug 22, 2022 9.110 9.220 8.910 9.150 290,074 +0.02(+0.22%)
Aug 19, 2022 9.480 9.485 9.030 9.130 311,848 -0.52(-5.39%)
Aug 18, 2022 9.200 9.700 9.145 9.650 367,370 +0.43(+4.66%)
Aug 17, 2022 9.350 9.350 8.960 9.220 230,411 -0.30(-3.15%)
Aug 16, 2022 9.600 9.610 9.450 9.520 142,183 -0.09(-0.94%)
Aug 15, 2022 9.490 9.640 9.341 9.610 262,871 +0.11(+1.16%)
Aug 12, 2022 9.230 9.540 9.102 9.500 278,372 +0.30(+3.26%)
Aug 11, 2022 9.850 9.930 9.180 9.200 333,604 -0.54(-5.54%)
Aug 10, 2022 9.330 9.940 9.260 9.740 725,963 +0.73(+8.10%)
Aug 09, 2022 8.570 9.040 8.440 9.010 878,478 +0.27(+3.09%)
Aug 08, 2022 8.710 8.830 8.350 8.740 445,126 -0.03(-0.34%)
Aug 05, 2022 9.240 9.240 8.660 8.770 419,651 -0.53(-5.70%)
Aug 04, 2022 9.350 9.700 9.261 9.300 567,827 -0.02(-0.21%)
Aug 03, 2022 9.200 9.320 9.071 9.320 422,488 +0.16(+1.75%)
Aug 02, 2022 9.110 9.340 8.860 9.160 508,948 -0.05(-0.54%)
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.