Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.910 5.062 4.820 4.820 29,053 -0.11(-2.23%)
Sep 29, 2022 4.930 5.000 4.716 4.930 8,808 +0.05(+1.02%)
Sep 28, 2022 4.160 4.900 4.100 4.880 48,640 +0.66(+15.64%)
Sep 27, 2022 4.160 4.322 4.130 4.220 13,475 +0.05(+1.20%)
Sep 26, 2022 4.150 4.280 4.020 4.170 11,566 -0.07(-1.65%)
Sep 23, 2022 4.500 4.500 4.190 4.240 28,325 -0.26(-5.78%)
Sep 22, 2022 4.580 4.580 4.316 4.500 14,225 +0.06(+1.35%)
Sep 21, 2022 4.280 4.440 4.260 4.440 12,367 +0.22(+5.21%)
Sep 20, 2022 4.160 4.320 4.160 4.220 13,274 -0.13(-2.99%)
Sep 19, 2022 4.810 4.833 4.310 4.350 96,389 -0.66(-13.17%)
Sep 16, 2022 4.300 5.048 4.172 5.010 294,304 +0.63(+14.38%)
Sep 15, 2022 4.430 4.460 4.290 4.380 11,689 -0.01(-0.23%)
Sep 14, 2022 4.380 4.500 4.380 4.390 50,842 -0.05(-1.13%)
Sep 13, 2022 4.200 4.620 4.170 4.440 42,197 +0.32(+7.77%)
Sep 12, 2022 4.030 4.282 4.000 4.120 65,468 -0.05(-1.20%)
Sep 09, 2022 4.230 4.400 3.950 4.170 58,248 -0.11(-2.57%)
Sep 08, 2022 4.220 4.300 4.007 4.280 20,581 +0.00(+0.00%)
Sep 07, 2022 4.060 4.280 3.940 4.280 9,589 +0.19(+4.65%)
Sep 06, 2022 3.930 4.120 3.930 4.090 12,254 +0.09(+2.25%)
Sep 02, 2022 4.000 4.000 3.840 4.000 5,923 +0.15(+3.90%)
Sep 01, 2022 4.000 4.000 3.800 3.850 22,115 -0.22(-5.41%)
Aug 31, 2022 4.180 4.280 3.720 4.070 53,116 -0.16(-3.78%)
Aug 30, 2022 4.310 4.370 4.120 4.230 17,500 -0.08(-1.86%)
Aug 29, 2022 4.370 4.370 4.064 4.310 29,111 +0.21(+5.12%)
Aug 26, 2022 4.090 4.160 4.038 4.100 28,906 +0.15(+3.80%)
Aug 25, 2022 4.260 4.324 3.950 3.950 59,117 -0.35(-8.14%)
Aug 24, 2022 4.450 4.630 4.250 4.300 48,916 -0.25(-5.49%)
Aug 23, 2022 4.460 4.750 4.300 4.550 35,150 +0.12(+2.71%)
Aug 22, 2022 4.000 4.490 4.000 4.430 22,478 +0.31(+7.52%)
Aug 19, 2022 4.160 4.180 4.010 4.120 7,105 -0.04(-0.96%)
Aug 18, 2022 4.240 4.370 4.030 4.160 76,284 -0.06(-1.42%)
Aug 17, 2022 4.010 4.260 4.010 4.220 22,047 +0.12(+2.93%)
Aug 16, 2022 4.030 4.140 4.010 4.100 64,575 +0.04(+0.99%)
Aug 15, 2022 4.190 4.190 4.030 4.060 15,639 -0.14(-3.33%)
Aug 12, 2022 4.000 4.200 3.960 4.200 64,850 +0.20(+5.00%)
Aug 11, 2022 4.260 4.300 4.000 4.000 38,330 -0.30(-6.98%)
Aug 10, 2022 4.470 4.750 4.210 4.300 79,212 -0.14(-3.15%)
Aug 09, 2022 4.360 4.500 4.200 4.440 55,145 +0.29(+6.99%)
Aug 08, 2022 3.910 4.250 3.910 4.150 41,086 +0.21(+5.33%)
Aug 05, 2022 4.390 4.660 3.840 3.940 84,954 -0.93(-19.10%)
Aug 04, 2022 4.310 4.940 4.310 4.870 68,006 +0.58(+13.52%)
Aug 03, 2022 3.900 4.380 3.861 4.290 38,317 +0.42(+10.85%)
Aug 02, 2022 3.900 3.990 3.850 3.870 30,198 +0.00(+0.00%)
Aug 01, 2022 3.910 3.970 3.870 3.870 18,327 -0.10(-2.52%)
Jul 29, 2022 3.890 3.990 3.890 3.970 26,674 +0.08(+2.06%)
Jul 28, 2022 3.840 3.940 3.840 3.890 68,379 +0.01(+0.26%)
Jul 27, 2022 3.940 3.940 3.806 3.880 14,785 +0.11(+2.92%)
Jul 26, 2022 3.770 3.815 3.761 3.770 8,676 +0.02(+0.53%)
Jul 25, 2022 3.910 3.910 3.750 3.750 19,701 -0.01(-0.27%)
Jul 22, 2022 3.894 3.894 3.752 3.760 10,486 -0.14(-3.47%)
Jul 21, 2022 3.810 3.916 3.761 3.895 11,263 +0.08(+2.23%)
Jul 20, 2022 4.020 4.020 3.780 3.810 14,297 +0.00(+0.00%)
Jul 19, 2022 3.760 3.910 3.760 3.810 18,922 -0.02(-0.52%)
Jul 18, 2022 3.880 3.946 3.620 3.830 23,886 +0.03(+0.79%)
Jul 15, 2022 3.850 4.200 3.730 3.800 50,170 -0.05(-1.30%)
Jul 14, 2022 4.130 4.183 3.760 3.850 32,990 -0.37(-8.77%)
Jul 13, 2022 4.120 4.300 4.120 4.220 52,018 -0.11(-2.54%)
Jul 12, 2022 4.290 5.474 4.230 4.330 227,416 +0.14(+3.34%)
Jul 11, 2022 3.870 4.190 3.870 4.190 33,523 +0.31(+7.99%)
Jul 08, 2022 3.800 3.939 3.800 3.880 28,340 +0.09(+2.37%)
Jul 07, 2022 3.760 3.910 3.760 3.790 22,309 +0.02(+0.53%)
Jul 06, 2022 3.950 3.950 3.770 3.770 12,422 -0.20(-5.04%)
Jul 05, 2022 3.870 3.970 3.810 3.970 11,676 +0.13(+3.39%)
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.