Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.600 6.000 5.422 5.900 39,665 +0.16(+2.79%)
Aug 30, 2022 6.090 6.180 5.614 5.740 33,919 -0.41(-6.61%)
Aug 29, 2022 5.600 6.198 5.424 6.146 35,252 +0.26(+4.35%)
Aug 26, 2022 6.200 6.300 5.650 5.890 55,441 -0.33(-5.24%)
Aug 25, 2022 6.120 6.400 6.000 6.216 32,599 +0.02(+0.36%)
Aug 24, 2022 6.200 6.602 6.000 6.194 64,427 -0.28(-4.35%)
Aug 23, 2022 7.000 7.140 6.302 6.476 110,531 -0.56(-7.99%)
Aug 22, 2022 6.400 7.170 6.200 7.038 204,245 +0.66(+10.31%)
Aug 19, 2022 6.200 6.562 6.022 6.380 75,623 -0.12(-1.85%)
Aug 18, 2022 6.114 6.600 5.802 6.500 131,493 +0.39(+6.38%)
Aug 17, 2022 6.200 6.338 5.800 6.110 100,238 -0.29(-4.53%)
Aug 16, 2022 5.798 6.460 5.620 6.400 201,510 +0.29(+4.75%)
Aug 15, 2022 5.400 6.176 5.262 6.110 194,137 +0.71(+13.15%)
Aug 12, 2022 5.100 5.696 5.100 5.400 284,367 -0.85(-13.63%)
Aug 11, 2022 7.220 7.600 5.626 6.252 2,417,488 +1.55(+33.02%)
Aug 10, 2022 4.800 4.900 4.552 4.700 31,861 +0.10(+2.17%)
Aug 09, 2022 4.400 4.794 4.442 4.600 19,314 -0.19(-3.93%)
Aug 08, 2022 4.448 4.800 4.406 4.788 50,151 +0.20(+4.40%)
Aug 05, 2022 4.600 4.646 4.400 4.586 35,695 -0.01(-0.30%)
Aug 04, 2022 4.400 4.700 4.300 4.600 52,023 +0.16(+3.51%)
Aug 03, 2022 4.228 4.600 4.036 4.444 39,996 +0.11(+2.44%)
Aug 02, 2022 3.918 4.442 3.880 4.338 71,362 +0.35(+8.72%)
Aug 01, 2022 4.120 4.242 3.856 3.990 60,172 -0.13(-3.16%)
Jul 29, 2022 4.044 4.240 3.970 4.120 54,710 +0.12(+3.00%)
Jul 28, 2022 4.208 4.208 3.900 4.000 64,723 +0.00(+0.00%)
Jul 27, 2022 4.184 4.196 3.800 4.000 70,758 -0.20(-4.72%)
Jul 26, 2022 4.400 4.678 3.926 4.198 102,723 -0.28(-6.17%)
Jul 25, 2022 4.502 4.720 4.200 4.474 54,263 -0.21(-4.56%)
Jul 22, 2022 5.088 5.178 4.510 4.688 52,242 -0.40(-7.86%)
Jul 21, 2022 5.166 5.170 4.860 5.088 46,898 -0.21(-3.96%)
Jul 20, 2022 4.922 5.324 4.920 5.298 95,105 +0.44(+9.01%)
Jul 19, 2022 5.200 5.200 4.800 4.860 44,983 +0.18(+3.89%)
Jul 18, 2022 4.620 4.872 4.550 4.678 57,724 +0.06(+1.30%)
Jul 15, 2022 4.800 4.848 4.440 4.618 56,630 -0.23(-4.74%)
Jul 14, 2022 5.000 5.050 4.532 4.848 98,178 -0.28(-5.50%)
Jul 13, 2022 5.600 6.000 5.020 5.130 140,324 -0.64(-11.12%)
Jul 12, 2022 5.800 5.858 5.500 5.772 89,938 -0.03(-0.45%)
Jul 11, 2022 6.000 6.200 5.600 5.798 144,257 -0.29(-4.79%)
Jul 08, 2022 6.200 6.400 5.800 6.090 338,338 -0.97(-13.71%)
Jul 07, 2022 6.400 7.590 5.424 7.058 1,234,158 +1.88(+36.20%)
Jul 06, 2022 5.000 5.400 4.920 5.182 358,386 +0.18(+3.60%)
Jul 05, 2022 5.200 5.380 4.800 5.002 85,509 -0.16(-3.06%)
Jul 01, 2022 5.162 5.500 5.000 5.160 82,956 +0.27(+5.61%)
Jun 30, 2022 5.200 5.394 4.532 4.886 160,631 -0.17(-3.44%)
Jun 29, 2022 4.800 5.598 4.300 5.060 394,945 +0.68(+15.42%)
Jun 28, 2022 4.200 4.700 4.200 4.384 186,654 +0.22(+5.38%)
Jun 27, 2022 3.800 4.240 3.800 4.160 75,690 +0.56(+15.56%)
Jun 24, 2022 4.000 4.200 3.600 3.600 46,663 -0.39(-9.73%)
Jun 23, 2022 4.000 4.082 3.900 3.988 20,408 +0.14(+3.64%)
Jun 22, 2022 3.984 4.082 3.812 3.848 51,971 -0.03(-0.82%)
Jun 21, 2022 4.270 4.292 3.820 3.880 52,405 -0.36(-8.49%)
Jun 17, 2022 3.812 4.240 3.800 4.240 48,426 +0.43(+11.23%)
Jun 16, 2022 4.000 4.300 3.800 3.812 55,073 -0.19(-4.70%)
Jun 15, 2022 4.000 4.398 3.812 4.000 38,351 +0.06(+1.47%)
Jun 14, 2022 3.982 4.090 3.800 3.942 47,623 -0.08(-2.04%)
Jun 13, 2022 4.040 4.098 3.600 4.024 67,504 -0.18(-4.19%)
Jun 10, 2022 4.278 4.552 4.112 4.200 60,429 -0.20(-4.55%)
Jun 09, 2022 4.400 4.730 4.200 4.400 338,585 +0.00(+0.00%)
Jun 08, 2022 4.666 4.860 4.268 4.400 102,478 +0.14(+3.24%)
Jun 07, 2022 4.400 4.600 4.226 4.262 61,356 -0.22(-4.95%)
Jun 06, 2022 4.800 4.742 4.402 4.484 19,153 -0.12(-2.52%)
Jun 03, 2022 5.098 5.340 4.490 4.600 114,389 -0.26(-5.31%)
Jun 02, 2022 4.600 5.600 4.548 4.858 140,228 +0.26(+5.61%)
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.