Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.950 6.330 5.940 6.240 187,375 +0.31(+5.23%)
Sep 29, 2022 6.050 6.070 5.870 5.930 110,435 -0.27(-4.35%)
Sep 28, 2022 5.840 6.330 5.840 6.200 202,595 +0.42(+7.27%)
Sep 27, 2022 5.760 5.850 5.675 5.780 83,302 +0.10(+1.76%)
Sep 26, 2022 5.810 5.979 5.650 5.680 191,962 -0.15(-2.57%)
Sep 23, 2022 5.830 5.890 5.720 5.830 194,893 -0.12(-2.02%)
Sep 22, 2022 6.010 6.011 5.760 5.950 206,093 -0.07(-1.16%)
Sep 21, 2022 6.200 6.220 6.000 6.020 167,950 -0.18(-2.90%)
Sep 20, 2022 6.230 6.340 6.080 6.200 129,219 -0.13(-2.05%)
Sep 19, 2022 6.430 6.490 6.200 6.330 168,483 -0.17(-2.62%)
Sep 16, 2022 6.690 6.770 6.370 6.500 196,965 -0.35(-5.11%)
Sep 15, 2022 6.430 6.920 6.290 6.850 419,879 +0.77(+12.66%)
Sep 14, 2022 5.920 6.100 5.910 6.080 69,469 +0.12(+2.01%)
Sep 13, 2022 5.770 6.040 5.770 5.960 70,316 -0.15(-2.45%)
Sep 12, 2022 6.200 6.200 5.950 6.110 178,127 -0.07(-1.13%)
Sep 09, 2022 5.930 6.240 5.930 6.180 241,546 +0.25(+4.22%)
Sep 08, 2022 5.580 5.950 5.580 5.930 108,833 +0.28(+4.96%)
Sep 07, 2022 5.500 5.700 5.460 5.650 132,447 +0.09(+1.62%)
Sep 06, 2022 5.620 5.667 5.510 5.560 84,132 -0.05(-0.89%)
Sep 02, 2022 5.520 5.630 5.475 5.610 123,080 +0.12(+2.19%)
Sep 01, 2022 5.530 5.530 5.270 5.490 186,967 +0.03(+0.55%)
Aug 31, 2022 5.380 5.550 5.380 5.460 119,189 +0.10(+1.87%)
Aug 30, 2022 5.610 5.660 5.350 5.360 142,398 -0.25(-4.46%)
Aug 29, 2022 5.750 5.820 5.600 5.610 181,786 -0.22(-3.77%)
Aug 26, 2022 6.290 6.290 5.810 5.830 420,576 -0.49(-7.75%)
Aug 25, 2022 6.190 6.320 5.920 6.320 382,000 +0.16(+2.60%)
Aug 24, 2022 5.600 6.190 5.515 6.160 386,576 +0.59(+10.59%)
Aug 23, 2022 5.390 5.590 5.390 5.570 101,240 +0.16(+2.96%)
Aug 22, 2022 5.520 5.570 5.410 5.410 135,020 -0.16(-2.87%)
Aug 19, 2022 5.560 5.580 5.450 5.570 120,323 -0.05(-0.89%)
Aug 18, 2022 5.500 5.630 5.351 5.620 183,419 +0.26(+4.85%)
Aug 17, 2022 5.440 5.580 5.330 5.360 374,879 -0.16(-2.90%)
Aug 16, 2022 5.870 5.900 5.490 5.520 392,884 -0.42(-7.07%)
Aug 15, 2022 6.110 6.110 5.720 5.940 348,699 -0.17(-2.78%)
Aug 12, 2022 6.020 6.150 5.800 6.110 379,155 -0.07(-1.13%)
Aug 11, 2022 6.630 6.630 6.150 6.180 258,772 -0.28(-4.33%)
Aug 10, 2022 6.030 6.550 6.020 6.460 257,758 +0.56(+9.49%)
Aug 09, 2022 5.970 6.133 5.720 5.900 298,376 -0.07(-1.17%)
Aug 08, 2022 6.450 6.590 5.850 5.970 843,775 -0.47(-7.30%)
Aug 05, 2022 6.130 6.460 6.090 6.440 404,537 +0.29(+4.72%)
Aug 04, 2022 5.860 6.230 5.690 6.150 427,075 +0.33(+5.67%)
Aug 03, 2022 5.580 6.000 5.540 5.820 349,876 +0.32(+5.82%)
Aug 02, 2022 5.340 5.500 5.340 5.500 73,513 +0.14(+2.61%)
Aug 01, 2022 5.510 5.565 5.350 5.360 155,132 -0.24(-4.29%)
Jul 29, 2022 5.590 5.800 5.470 5.600 172,882 -0.01(-0.18%)
Jul 28, 2022 5.440 5.620 5.310 5.610 131,251 +0.13(+2.37%)
Jul 27, 2022 5.390 5.510 5.175 5.480 177,602 +0.16(+3.01%)
Jul 26, 2022 5.280 5.360 5.140 5.320 76,045 +0.03(+0.57%)
Jul 25, 2022 5.470 5.470 5.250 5.290 112,330 -0.06(-1.12%)
Jul 22, 2022 5.610 5.750 5.330 5.350 287,763 -0.29(-5.14%)
Jul 21, 2022 5.660 5.750 5.555 5.640 140,744 -0.05(-0.88%)
Jul 20, 2022 5.460 5.740 5.460 5.690 224,294 +0.24(+4.40%)
Jul 19, 2022 5.290 5.480 5.201 5.450 251,831 +0.16(+3.02%)
Jul 18, 2022 5.100 5.640 5.100 5.290 383,123 +0.22(+4.34%)
Jul 15, 2022 5.120 5.120 4.910 5.070 179,174 +0.04(+0.80%)
Jul 14, 2022 4.890 5.320 4.860 5.030 395,495 +0.07(+1.41%)
Jul 13, 2022 4.770 5.000 4.740 4.960 200,054 +0.18(+3.77%)
Jul 12, 2022 4.830 4.850 4.720 4.780 120,956 -0.06(-1.24%)
Jul 11, 2022 4.750 4.940 4.740 4.840 176,908 +0.03(+0.62%)
Jul 08, 2022 4.750 4.920 4.720 4.810 244,707 +0.03(+0.63%)
Jul 07, 2022 4.640 4.840 4.578 4.780 225,534 +0.20(+4.37%)
Jul 06, 2022 4.660 4.750 4.560 4.580 150,803 -0.09(-1.93%)
Jul 05, 2022 4.490 4.680 4.440 4.670 267,772 +0.17(+3.78%)
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.