Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.420 2.496 2.390 2.470 77,971 +0.08(+3.35%)
Oct 28, 2022 2.430 2.450 2.390 2.390 62,507 -0.05(-2.05%)
Oct 27, 2022 2.470 2.499 2.400 2.440 93,211 -0.05(-2.01%)
Oct 26, 2022 2.440 2.550 2.420 2.490 32,528 +0.06(+2.47%)
Oct 25, 2022 2.370 2.475 2.370 2.430 24,309 +0.06(+2.53%)
Oct 24, 2022 2.490 2.490 2.340 2.370 134,898 -0.12(-4.82%)
Oct 21, 2022 2.550 2.550 2.460 2.490 94,547 -0.05(-1.97%)
Oct 20, 2022 2.570 2.603 2.510 2.540 25,991 -0.01(-0.39%)
Oct 19, 2022 2.630 2.630 2.500 2.550 141,595 -0.08(-3.04%)
Oct 18, 2022 2.590 2.710 2.550 2.630 118,707 +0.08(+3.14%)
Oct 17, 2022 2.540 2.620 2.530 2.550 124,926 +0.02(+0.79%)
Oct 14, 2022 2.660 2.729 2.520 2.530 83,312 -0.14(-5.24%)
Oct 13, 2022 2.630 2.730 2.580 2.670 132,765 +0.02(+0.75%)
Oct 12, 2022 2.690 2.690 2.620 2.650 52,254 -0.04(-1.49%)
Oct 11, 2022 2.740 2.765 2.600 2.690 127,841 -0.04(-1.65%)
Oct 10, 2022 2.770 2.770 2.650 2.735 197,244 +0.00(+0.18%)
Oct 07, 2022 2.760 2.830 2.720 2.730 188,649 -0.05(-1.80%)
Oct 06, 2022 2.850 2.910 2.770 2.780 64,663 -0.10(-3.47%)
Oct 05, 2022 2.970 3.050 2.880 2.880 36,490 -0.17(-5.57%)
Oct 04, 2022 2.880 3.070 2.870 3.050 71,387 +0.19(+6.64%)
Oct 03, 2022 3.010 3.010 2.850 2.860 36,905 -0.14(-4.67%)
Sep 30, 2022 2.820 3.000 2.750 3.000 110,256 +0.15(+5.26%)
Sep 29, 2022 2.710 2.910 2.698 2.850 101,708 +0.11(+4.01%)
Sep 28, 2022 2.830 2.840 2.720 2.740 77,183 -0.05(-1.79%)
Sep 27, 2022 2.910 2.910 2.750 2.790 33,514 -0.04(-1.41%)
Sep 26, 2022 2.790 2.899 2.770 2.830 81,483 +0.02(+0.71%)
Sep 23, 2022 2.750 2.895 2.700 2.810 123,283 +0.02(+0.72%)
Sep 22, 2022 2.920 2.920 2.750 2.790 52,663 -0.04(-1.41%)
Sep 21, 2022 2.940 3.020 2.800 2.830 88,534 -0.10(-3.41%)
Sep 20, 2022 3.030 3.148 2.920 2.930 61,184 -0.12(-3.93%)
Sep 19, 2022 3.200 3.400 3.050 3.050 108,685 -0.14(-4.39%)
Sep 16, 2022 3.350 3.410 3.190 3.190 101,128 -0.23(-6.73%)
Sep 15, 2022 3.420 3.510 3.380 3.420 53,860 +0.00(+0.00%)
Sep 14, 2022 3.650 3.650 3.420 3.420 130,240 -0.27(-7.32%)
Sep 13, 2022 3.710 3.750 3.560 3.690 281,276 -0.01(-0.27%)
Sep 12, 2022 3.660 3.730 3.590 3.700 45,863 +0.06(+1.65%)
Sep 09, 2022 3.650 3.700 3.530 3.640 102,905 -0.01(-0.27%)
Sep 08, 2022 3.550 3.675 3.420 3.650 137,615 +0.09(+2.53%)
Sep 07, 2022 3.440 3.620 3.400 3.560 86,469 +0.09(+2.59%)
Sep 06, 2022 3.420 3.550 3.410 3.470 71,797 +0.02(+0.58%)
Sep 02, 2022 3.320 3.490 3.310 3.450 58,853 +0.14(+4.23%)
Sep 01, 2022 3.420 3.420 3.290 3.310 59,685 -0.11(-3.22%)
Aug 31, 2022 3.380 3.450 3.350 3.420 38,936 +0.02(+0.59%)
Aug 30, 2022 3.560 3.560 3.347 3.400 59,894 -0.09(-2.58%)
Aug 29, 2022 3.460 3.540 3.441 3.490 37,936 -0.04(-1.13%)
Aug 26, 2022 3.690 3.880 3.480 3.530 119,185 -0.15(-4.08%)
Aug 25, 2022 3.640 3.680 3.610 3.680 62,514 +0.02(+0.55%)
Aug 24, 2022 3.600 3.670 3.540 3.660 75,256 +0.05(+1.39%)
Aug 23, 2022 3.560 3.690 3.540 3.610 91,907 +0.00(+0.00%)
Aug 22, 2022 3.600 3.700 3.560 3.610 69,867 -0.06(-1.63%)
Aug 19, 2022 3.970 3.970 3.611 3.670 177,992 -0.31(-7.79%)
Aug 18, 2022 4.050 4.050 3.920 3.980 65,312 +0.01(+0.25%)
Aug 17, 2022 4.160 4.180 3.856 3.970 262,825 -0.18(-4.34%)
Aug 16, 2022 4.070 4.280 3.880 4.150 1,405,722 +0.51(+14.01%)
Aug 15, 2022 3.500 3.660 3.400 3.640 115,164 +0.10(+2.82%)
Aug 12, 2022 3.730 3.730 3.500 3.540 153,485 -0.11(-3.01%)
Aug 11, 2022 3.770 3.870 3.580 3.650 643,990 -0.08(-2.14%)
Aug 10, 2022 3.730 3.740 3.680 3.730 84,801 +0.05(+1.36%)
Aug 09, 2022 3.700 3.760 3.660 3.680 48,126 -0.02(-0.54%)
Aug 08, 2022 3.630 3.770 3.610 3.700 92,602 +0.09(+2.49%)
Aug 05, 2022 3.700 3.760 3.610 3.610 58,864 -0.11(-2.96%)
Aug 04, 2022 3.700 3.740 3.660 3.720 45,305 +0.04(+1.09%)
Aug 03, 2022 3.580 3.740 3.540 3.680 91,618 +0.15(+4.25%)
Aug 02, 2022 3.560 3.610 3.500 3.530 43,205 -0.06(-1.67%)
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.