Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 4.050 4.190 3.910 4.120 119,067 +0.12(+3.00%)
Dec 05, 2022 4.340 4.400 3.920 4.000 191,998 -0.34(-7.83%)
Dec 02, 2022 4.280 4.660 4.200 4.340 203,906 +0.02(+0.46%)
Dec 01, 2022 4.200 4.640 4.150 4.320 218,755 +0.08(+1.89%)
Nov 30, 2022 4.080 4.270 3.900 4.240 382,782 +0.19(+4.69%)
Nov 29, 2022 3.990 4.470 3.870 4.050 561,238 +0.10(+2.53%)
Nov 28, 2022 4.030 4.160 3.810 3.950 409,250 -0.33(-7.71%)
Nov 25, 2022 4.710 4.850 4.210 4.280 349,536 -0.62(-12.65%)
Nov 23, 2022 4.860 5.190 4.600 4.900 397,718 -0.16(-3.16%)
Nov 22, 2022 5.480 5.523 4.970 5.060 314,328 -0.52(-9.32%)
Nov 21, 2022 5.600 5.650 5.210 5.580 295,829 -0.28(-4.78%)
Nov 18, 2022 5.220 5.900 5.220 5.860 469,196 +0.76(+14.90%)
Nov 17, 2022 5.350 5.440 5.080 5.100 197,526 -0.34(-6.25%)
Nov 16, 2022 5.670 5.800 5.350 5.440 197,956 -0.26(-4.56%)
Nov 15, 2022 6.100 6.150 5.600 5.700 363,197 -0.29(-4.84%)
Nov 14, 2022 6.550 6.730 5.950 5.990 263,921 -0.52(-7.99%)
Nov 11, 2022 6.070 6.620 5.890 6.510 383,043 +0.28(+4.49%)
Nov 10, 2022 6.820 6.820 6.110 6.230 531,286 -0.45(-6.74%)
Nov 09, 2022 6.670 6.735 6.190 6.680 176,255 +0.07(+1.06%)
Nov 08, 2022 6.600 6.840 5.910 6.610 625,671 +0.00(+0.00%)
Nov 07, 2022 6.700 7.162 6.570 6.610 233,318 -0.10(-1.49%)
Nov 04, 2022 6.850 6.990 6.510 6.710 369,537 -0.14(-2.04%)
Nov 03, 2022 7.460 7.550 6.825 6.850 364,876 -0.82(-10.69%)
Nov 02, 2022 7.900 8.190 7.350 7.670 649,732 -0.08(-1.03%)
Nov 01, 2022 7.370 7.750 7.101 7.750 376,171 +0.40(+5.44%)
Oct 31, 2022 7.100 7.880 7.070 7.350 1,299,322 +0.41(+5.91%)
Oct 28, 2022 6.300 7.000 6.300 6.940 601,454 +0.18(+2.66%)
Oct 27, 2022 6.350 6.810 6.000 6.760 983,994 +0.45(+7.13%)
Oct 26, 2022 6.660 7.330 6.130 6.310 1,104,608 -0.37(-5.54%)
Oct 25, 2022 6.540 6.750 6.350 6.680 544,542 +0.14(+2.14%)
Oct 24, 2022 6.550 6.960 6.310 6.540 987,257 -0.49(-6.97%)
Oct 21, 2022 7.450 7.910 6.800 7.030 2,017,591 -0.54(-7.13%)
Oct 20, 2022 5.460 7.690 5.290 7.570 4,803,397 +1.79(+30.97%)
Oct 19, 2022 5.010 6.090 5.010 5.780 1,913,627 +0.57(+10.94%)
Oct 18, 2022 4.690 5.440 4.610 5.210 1,799,956 +0.31(+6.33%)
Oct 17, 2022 6.880 7.150 4.820 4.900 2,441,345 -1.73(-26.09%)
Oct 14, 2022 8.870 9.440 6.110 6.630 3,534,238 -1.97(-22.91%)
Oct 13, 2022 9.100 9.480 8.570 8.600 2,476,705 -0.35(-3.91%)
Oct 12, 2022 8.090 9.795 7.920 8.950 13,044,113 +1.04(+13.15%)
Oct 11, 2022 8.000 8.500 7.620 7.910 4,376,295 +0.01(+0.13%)
Oct 10, 2022 7.380 8.500 7.020 7.900 7,412,732 +0.52(+7.05%)
Oct 07, 2022 6.500 8.100 6.250 7.380 6,702,529 +0.20(+2.79%)
Oct 06, 2022 8.000 8.200 6.570 7.180 8,869,874 -1.68(-18.96%)
Oct 05, 2022 6.320 9.360 5.250 8.860 25,357,952 +2.00(+29.15%)
Oct 04, 2022 7.770 7.860 4.940 6.860 25,931,960 +0.36(+5.54%)
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.