Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.150 4.370 3.990 3.990 1,802,525 +0.09(+2.31%)
Oct 28, 2022 3.980 4.020 3.850 3.900 562,318 -0.05(-1.27%)
Oct 27, 2022 3.910 4.070 3.900 3.950 303,208 +0.03(+0.77%)
Oct 26, 2022 3.850 4.040 3.830 3.920 401,338 +0.05(+1.29%)
Oct 25, 2022 3.740 3.937 3.740 3.870 372,543 +0.13(+3.48%)
Oct 24, 2022 3.780 3.820 3.690 3.740 246,663 -0.03(-0.80%)
Oct 21, 2022 3.580 3.830 3.580 3.770 1,251,971 +0.16(+4.43%)
Oct 20, 2022 3.610 3.630 3.540 3.610 415,920 +0.00(+0.00%)
Oct 19, 2022 3.690 3.720 3.590 3.610 768,633 -0.08(-2.17%)
Oct 18, 2022 3.780 3.780 3.660 3.690 410,964 -0.02(-0.40%)
Oct 17, 2022 3.820 3.830 3.700 3.705 1,156,307 -0.04(-1.20%)
Oct 14, 2022 3.830 3.848 3.730 3.750 169,682 -0.05(-1.32%)
Oct 13, 2022 3.750 3.830 3.680 3.800 413,194 +0.00(+0.00%)
Oct 12, 2022 3.810 3.845 3.770 3.800 56,372 +0.00(+0.00%)
Oct 11, 2022 3.830 3.840 3.740 3.800 147,796 -0.05(-1.30%)
Oct 10, 2022 4.000 4.020 3.830 3.850 58,275 -0.14(-3.51%)
Oct 07, 2022 4.050 4.051 3.880 3.990 179,317 -0.10(-2.44%)
Oct 06, 2022 4.150 4.200 4.060 4.090 102,995 -0.08(-1.92%)
Oct 05, 2022 4.190 4.240 4.120 4.170 58,382 -0.06(-1.42%)
Oct 04, 2022 4.100 4.250 4.100 4.230 157,757 +0.17(+4.19%)
Oct 03, 2022 4.070 4.110 3.990 4.060 98,057 +0.02(+0.50%)
Sep 30, 2022 3.970 4.090 3.960 4.040 118,995 +0.03(+0.75%)
Sep 29, 2022 4.060 4.060 3.950 4.010 135,115 -0.07(-1.72%)
Sep 28, 2022 4.000 4.110 3.940 4.080 166,024 +0.07(+1.75%)
Sep 27, 2022 4.050 4.080 3.990 4.010 78,958 +0.00(+0.00%)
Sep 26, 2022 4.000 4.080 4.000 4.010 161,932 -0.03(-0.74%)
Sep 23, 2022 4.120 4.120 4.020 4.040 114,285 -0.08(-1.94%)
Sep 22, 2022 4.110 4.150 4.070 4.120 68,658 +0.00(+0.00%)
Sep 21, 2022 4.200 4.210 4.090 4.120 119,675 -0.08(-1.90%)
Sep 20, 2022 4.170 4.220 4.110 4.200 95,038 -0.01(-0.24%)
Sep 19, 2022 4.250 4.260 4.080 4.210 186,545 -0.06(-1.41%)
Sep 16, 2022 4.080 4.270 4.030 4.270 503,802 +0.11(+2.64%)
Sep 15, 2022 4.150 4.215 4.110 4.160 136,141 -0.01(-0.24%)
Sep 14, 2022 4.190 4.210 4.120 4.170 162,947 -0.02(-0.48%)
Sep 13, 2022 4.170 4.230 4.130 4.190 134,207 -0.05(-1.18%)
Sep 12, 2022 4.200 4.270 4.170 4.240 101,190 +0.03(+0.71%)
Sep 09, 2022 4.140 4.240 4.109 4.210 110,667 +0.09(+2.18%)
Sep 08, 2022 4.150 4.320 4.080 4.120 137,607 -0.03(-0.72%)
Sep 07, 2022 4.200 4.200 4.090 4.150 156,388 -0.06(-1.43%)
Sep 06, 2022 4.270 4.270 4.090 4.210 222,910 -0.06(-1.41%)
Sep 02, 2022 4.370 4.415 4.260 4.270 143,054 -0.09(-2.06%)
Sep 01, 2022 4.450 4.450 4.260 4.360 218,374 -0.13(-2.90%)
Aug 31, 2022 4.510 4.510 4.430 4.490 150,194 -0.02(-0.44%)
Aug 30, 2022 4.580 4.580 4.370 4.510 174,000 -0.07(-1.53%)
Aug 29, 2022 4.520 4.645 4.500 4.580 131,106 -0.02(-0.43%)
Aug 26, 2022 4.760 4.760 4.570 4.600 153,782 -0.16(-3.36%)
Aug 25, 2022 4.650 4.770 4.640 4.760 133,403 +0.10(+2.15%)
Aug 24, 2022 4.700 4.772 4.640 4.660 162,192 -0.04(-0.85%)
Aug 23, 2022 4.820 4.900 4.690 4.700 320,180 -0.13(-2.69%)
Aug 22, 2022 4.630 4.840 4.630 4.830 295,661 +0.14(+2.99%)
Aug 19, 2022 4.730 4.780 4.665 4.690 477,196 -0.07(-1.47%)
Aug 18, 2022 4.590 4.830 4.560 4.760 212,289 +0.15(+3.25%)
Aug 17, 2022 4.670 4.760 4.580 4.610 263,970 -0.11(-2.33%)
Aug 16, 2022 4.740 4.810 4.670 4.720 331,568 -0.08(-1.67%)
Aug 15, 2022 4.850 4.885 4.770 4.800 175,609 -0.07(-1.44%)
Aug 12, 2022 4.830 4.949 4.790 4.870 177,807 +0.04(+0.83%)
Aug 11, 2022 4.830 5.090 4.770 4.830 361,471 -0.19(-3.78%)
Aug 10, 2022 4.950 5.110 4.890 5.020 254,449 +0.17(+3.51%)
Aug 09, 2022 5.000 5.000 4.765 4.850 254,189 -0.15(-3.00%)
Aug 08, 2022 5.030 5.140 5.000 5.000 184,626 -0.05(-0.99%)
Aug 05, 2022 5.030 5.120 4.970 5.050 207,075 -0.02(-0.39%)
Aug 04, 2022 5.010 5.210 5.010 5.070 405,936 +0.06(+1.20%)
Aug 03, 2022 5.020 5.190 5.000 5.010 341,094 -0.04(-0.79%)
Aug 02, 2022 5.040 5.120 4.990 5.050 132,908 +0.00(+0.00%)
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.