Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 2.140 2.160 2.015 2.100 4,179,192 -0.08(-3.67%)
Sep 22, 2022 2.160 2.211 2.110 2.180 3,063,927 -0.01(-0.46%)
Sep 21, 2022 2.310 2.370 2.190 2.190 3,616,158 -0.12(-5.19%)
Sep 20, 2022 2.360 2.454 2.270 2.310 2,375,755 -0.11(-4.55%)
Sep 19, 2022 2.530 2.545 2.350 2.420 3,579,678 -0.17(-6.56%)
Sep 16, 2022 2.700 2.730 2.510 2.590 5,831,166 -0.17(-6.16%)
Sep 15, 2022 2.710 2.820 2.690 2.760 2,205,032 +0.04(+1.47%)
Sep 14, 2022 2.680 2.790 2.650 2.720 2,898,857 +0.04(+1.49%)
Sep 13, 2022 2.850 2.865 2.650 2.680 3,004,472 -0.21(-7.27%)
Sep 12, 2022 2.890 2.935 2.840 2.890 2,078,961 +0.02(+0.70%)
Sep 09, 2022 2.890 2.936 2.820 2.870 1,642,385 +0.01(+0.35%)
Sep 08, 2022 2.780 2.905 2.760 2.860 2,729,313 +0.03(+1.06%)
Sep 07, 2022 2.720 2.859 2.720 2.830 3,413,372 +0.09(+3.28%)
Sep 06, 2022 2.880 2.885 2.700 2.740 2,642,661 -0.11(-3.86%)
Sep 02, 2022 3.080 3.100 2.850 2.850 3,109,312 -0.30(-9.52%)
Sep 01, 2022 3.030 3.170 2.905 3.150 5,245,936 +0.05(+1.61%)
Aug 31, 2022 3.030 3.150 3.010 3.100 2,211,320 +0.11(+3.68%)
Aug 30, 2022 3.050 3.120 2.930 2.990 1,708,861 -0.01(-0.33%)
Aug 29, 2022 3.070 3.189 2.970 3.000 2,818,740 -0.06(-1.96%)
Aug 26, 2022 3.350 3.360 3.040 3.060 3,263,125 -0.30(-8.93%)
Aug 25, 2022 3.570 3.620 3.330 3.360 1,936,179 -0.19(-5.35%)
Aug 24, 2022 3.510 3.640 3.440 3.550 1,707,530 +0.04(+1.14%)
Aug 23, 2022 3.420 3.585 3.380 3.510 1,694,604 +0.11(+3.24%)
Aug 22, 2022 3.580 3.730 3.360 3.400 2,568,509 -0.25(-6.85%)
Aug 19, 2022 3.820 3.870 3.620 3.650 1,802,215 -0.23(-5.93%)
Aug 18, 2022 4.040 4.040 3.790 3.880 1,924,936 -0.15(-3.72%)
Aug 17, 2022 4.130 4.192 3.985 4.030 1,889,724 -0.13(-3.12%)
Aug 16, 2022 4.330 4.340 4.120 4.160 2,077,178 -0.19(-4.37%)
Aug 15, 2022 4.080 4.360 4.080 4.350 1,826,031 +0.19(+4.57%)
Aug 12, 2022 4.090 4.170 4.015 4.160 2,728,915 +0.09(+2.21%)
Aug 11, 2022 4.450 4.615 4.000 4.070 3,567,289 -0.39(-8.74%)
Aug 10, 2022 4.320 4.480 4.280 4.460 2,790,882 +0.21(+4.94%)
Aug 09, 2022 3.980 4.390 3.850 4.250 3,445,035 -0.04(-0.93%)
Aug 08, 2022 4.070 4.340 4.020 4.290 3,982,885 +0.18(+4.38%)
Aug 05, 2022 3.850 4.140 3.780 4.110 4,448,991 +0.20(+5.12%)
Aug 04, 2022 3.850 3.980 3.770 3.910 2,536,666 +0.10(+2.62%)
Aug 03, 2022 3.790 3.940 3.750 3.810 2,731,486 +0.05(+1.33%)
Aug 02, 2022 3.560 3.830 3.525 3.760 1,703,578 +0.18(+5.03%)
Aug 01, 2022 3.630 3.795 3.570 3.580 1,687,793 -0.10(-2.72%)
Jul 29, 2022 3.670 3.690 3.580 3.680 1,653,126 -0.02(-0.54%)
Jul 28, 2022 3.780 3.830 3.605 3.700 1,458,682 -0.10(-2.63%)
Jul 27, 2022 3.800 3.820 3.660 3.800 2,289,590 +0.04(+1.06%)
Jul 26, 2022 3.690 3.880 3.650 3.760 1,977,737 +0.01(+0.27%)
Jul 25, 2022 3.820 3.820 3.640 3.750 1,229,462 +0.01(+0.27%)
Jul 22, 2022 4.200 4.200 3.740 3.740 2,470,440 -0.38(-9.22%)
Jul 21, 2022 4.230 4.320 4.080 4.120 2,117,372 -0.14(-3.29%)
Jul 20, 2022 4.060 4.390 4.030 4.260 4,089,321 +0.30(+7.58%)
Jul 19, 2022 3.800 4.070 3.699 3.960 3,139,483 +0.17(+4.49%)
Jul 18, 2022 4.330 4.460 3.750 3.790 4,711,533 -0.49(-11.45%)
Jul 15, 2022 4.350 4.350 4.075 4.280 1,331,753 +0.07(+1.66%)
Jul 14, 2022 4.370 4.420 4.190 4.210 1,521,294 -0.20(-4.54%)
Jul 13, 2022 4.180 4.460 4.130 4.410 2,121,593 +0.08(+1.85%)
Jul 12, 2022 4.280 4.410 4.040 4.330 2,363,428 +0.09(+2.12%)
Jul 11, 2022 4.450 4.495 4.220 4.240 1,982,365 -0.24(-5.36%)
Jul 08, 2022 4.420 4.489 4.335 4.480 1,720,181 -0.02(-0.44%)
Jul 07, 2022 4.290 4.530 4.269 4.500 2,874,587 +0.22(+5.14%)
Jul 06, 2022 4.190 4.400 4.125 4.280 2,754,181 +0.10(+2.39%)
Jul 05, 2022 3.670 4.190 3.640 4.180 3,104,082 +0.43(+11.47%)
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.