Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.908 6.074 5.879 5.937 4,661,240 -0.02(-0.33%)
Sep 29, 2022 5.928 6.035 5.908 5.957 6,539,015 +0.13(+2.17%)
Sep 28, 2022 5.713 5.869 5.694 5.830 5,698,505 +0.13(+2.22%)
Sep 27, 2022 5.889 5.908 5.665 5.703 6,930,128 -0.21(-3.62%)
Sep 26, 2022 5.859 6.045 5.830 5.918 11,165,180 +0.14(+2.36%)
Sep 23, 2022 5.889 5.908 5.733 5.781 4,943,311 -0.14(-2.31%)
Sep 22, 2022 5.781 5.967 5.752 5.918 8,262,235 +0.17(+2.88%)
Sep 21, 2022 5.898 5.918 5.752 5.752 7,007,695 -0.09(-1.50%)
Sep 20, 2022 5.859 5.879 5.762 5.840 6,100,477 +0.08(+1.35%)
Sep 19, 2022 5.684 5.864 5.645 5.762 4,461,634 +0.03(+0.51%)
Sep 16, 2022 5.742 5.816 5.694 5.733 10,116,802 -0.12(-2.00%)
Sep 15, 2022 5.918 5.952 5.811 5.850 8,321,995 -0.13(-2.12%)
Sep 14, 2022 5.986 6.113 5.957 5.976 11,864,425 +0.12(+2.00%)
Sep 13, 2022 5.947 5.996 5.840 5.859 8,143,492 -0.17(-2.75%)
Sep 12, 2022 5.908 6.025 5.908 6.025 5,547,432 +0.18(+3.00%)
Sep 09, 2022 5.918 5.918 5.820 5.850 5,279,874 -0.03(-0.50%)
Sep 08, 2022 5.674 5.898 5.635 5.879 9,432,117 +0.18(+3.08%)
Sep 07, 2022 5.635 5.733 5.625 5.703 5,822,765 +0.05(+0.86%)
Sep 06, 2022 5.577 5.752 5.577 5.655 5,234,435 +0.17(+3.02%)
Sep 02, 2022 5.586 5.616 5.450 5.489 6,601,555 -0.17(-2.93%)
Sep 01, 2022 5.616 5.684 5.586 5.655 8,038,780 -0.18(-3.01%)
Aug 31, 2022 5.791 5.901 5.762 5.830 6,149,019 -0.10(-1.64%)
Aug 30, 2022 5.889 5.937 5.830 5.928 5,088,399 +0.01(+0.16%)
Aug 29, 2022 6.045 6.064 5.869 5.918 5,118,123 -0.16(-2.57%)
Aug 26, 2022 6.142 6.191 6.045 6.074 8,199,405 -0.09(-1.42%)
Aug 25, 2022 6.006 6.162 5.996 6.162 5,405,634 +0.01(+0.16%)
Aug 24, 2022 6.084 6.201 6.035 6.152 6,977,079 -0.07(-1.10%)
Aug 23, 2022 6.113 6.240 6.084 6.220 10,199,251 +0.16(+2.57%)
Aug 22, 2022 6.015 6.084 5.947 6.064 8,764,814 +0.23(+4.01%)
Aug 19, 2022 5.840 5.903 5.801 5.830 8,290,980 -0.13(-2.13%)
Aug 18, 2022 5.967 5.986 5.898 5.957 6,031,685 -0.01(-0.16%)
Aug 17, 2022 6.045 6.093 5.923 5.967 6,796,909 -0.22(-3.62%)
Aug 16, 2022 6.230 6.357 6.084 6.191 10,777,694 +0.00(+0.00%)
Aug 15, 2022 6.084 6.303 6.015 6.191 10,630,333 -0.31(-4.80%)
Aug 12, 2022 6.415 6.581 6.284 6.503 15,353,766 +0.37(+6.04%)
Aug 11, 2022 6.269 6.298 5.889 6.132 30,244,798 -0.21(-3.38%)
Aug 10, 2022 6.756 6.795 6.171 6.347 23,655,694 -0.58(-8.44%)
Aug 09, 2022 7.195 7.205 6.883 6.932 12,520,925 -0.37(-5.07%)
Aug 08, 2022 7.195 7.307 7.137 7.302 8,209,324 +0.02(+0.27%)
Aug 05, 2022 7.146 7.322 7.137 7.283 10,218,589 +0.16(+2.19%)
Aug 04, 2022 7.215 7.215 7.107 7.127 9,080,169 +0.01(+0.14%)
Aug 03, 2022 7.224 7.283 7.117 7.117 6,973,933 -0.10(-1.35%)
Aug 02, 2022 7.263 7.369 7.166 7.215 6,679,847 +0.03(+0.41%)
Aug 01, 2022 6.971 7.224 6.951 7.185 7,681,263 +0.33(+4.84%)
Jul 29, 2022 6.747 6.903 6.717 6.854 9,856,841 +0.03(+0.43%)
Jul 28, 2022 7.020 7.059 6.795 6.825 16,724,750 -0.31(-4.37%)
Jul 27, 2022 7.322 7.371 7.049 7.137 15,395,956 -0.03(-0.41%)
Jul 26, 2022 7.127 7.224 7.107 7.166 27,954,012 +0.05(+0.68%)
Jul 25, 2022 7.224 7.263 6.981 7.117 19,850,428 -0.11(-1.48%)
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.