Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.610 4.720 4.520 4.650 28,462 +0.05(+1.09%)
Sep 29, 2022 4.500 4.620 4.480 4.600 17,766 +0.03(+0.66%)
Sep 28, 2022 4.450 4.595 4.450 4.570 23,688 +0.13(+2.93%)
Sep 27, 2022 4.490 4.560 4.322 4.440 35,474 -0.10(-2.20%)
Sep 26, 2022 4.640 4.666 4.510 4.540 27,269 -0.13(-2.78%)
Sep 23, 2022 4.620 4.700 4.620 4.670 13,017 -0.01(-0.21%)
Sep 22, 2022 4.640 4.700 4.620 4.680 11,084 +0.01(+0.21%)
Sep 21, 2022 4.680 4.760 4.630 4.670 11,698 +0.01(+0.21%)
Sep 20, 2022 4.760 4.760 4.610 4.660 15,701 -0.09(-1.89%)
Sep 19, 2022 4.690 4.770 4.670 4.750 9,357 -0.07(-1.45%)
Sep 16, 2022 4.770 4.820 4.710 4.820 23,070 +0.00(+0.00%)
Sep 15, 2022 4.800 4.830 4.730 4.820 13,802 +0.06(+1.26%)
Sep 14, 2022 5.000 5.083 4.760 4.760 17,448 -0.20(-4.03%)
Sep 13, 2022 4.750 5.100 4.750 4.960 32,225 +0.16(+3.33%)
Sep 12, 2022 4.790 4.880 4.730 4.800 11,275 +0.03(+0.63%)
Sep 09, 2022 4.760 4.860 4.710 4.770 17,597 -0.01(-0.21%)
Sep 08, 2022 4.806 4.806 4.760 4.780 6,047 -0.05(-1.04%)
Sep 07, 2022 4.830 4.900 4.755 4.830 31,558 +0.03(+0.63%)
Sep 06, 2022 4.800 4.890 4.750 4.800 23,476 -0.02(-0.41%)
Sep 02, 2022 5.100 5.100 4.800 4.820 14,440 -0.30(-5.86%)
Sep 01, 2022 4.980 5.160 4.790 5.120 22,613 +0.13(+2.61%)
Aug 31, 2022 4.950 4.990 4.850 4.990 30,817 +0.01(+0.20%)
Aug 30, 2022 5.050 5.050 4.810 4.980 9,603 -0.07(-1.39%)
Aug 29, 2022 4.920 5.060 4.910 5.050 16,350 +0.00(+0.00%)
Aug 26, 2022 5.030 5.100 4.920 5.050 28,231 -0.01(-0.20%)
Aug 25, 2022 4.990 5.100 4.985 5.060 14,201 +0.03(+0.60%)
Aug 24, 2022 5.008 5.045 4.970 5.030 11,075 +0.03(+0.60%)
Aug 23, 2022 4.920 5.010 4.900 5.000 12,940 -0.01(-0.20%)
Aug 22, 2022 4.900 5.100 4.900 5.010 125,415 +0.14(+2.87%)
Aug 19, 2022 4.900 4.970 4.800 4.870 37,825 -0.01(-0.20%)
Aug 18, 2022 4.800 4.930 4.800 4.880 6,245 -0.02(-0.41%)
Aug 17, 2022 4.810 4.920 4.810 4.900 12,389 +0.02(+0.41%)
Aug 16, 2022 4.860 4.970 4.820 4.880 17,564 -0.02(-0.41%)
Aug 15, 2022 4.820 4.920 4.800 4.900 20,272 +0.01(+0.20%)
Aug 12, 2022 4.710 4.930 4.710 4.890 30,220 +0.02(+0.41%)
Aug 11, 2022 4.930 4.960 4.830 4.870 22,498 -0.01(-0.20%)
Aug 10, 2022 4.890 4.980 4.770 4.880 34,973 +0.06(+1.24%)
Aug 09, 2022 4.780 4.920 4.780 4.820 20,662 -0.08(-1.63%)
Aug 08, 2022 4.820 4.900 4.730 4.900 51,287 +0.10(+2.08%)
Aug 05, 2022 4.840 4.860 4.750 4.800 15,687 -0.02(-0.31%)
Aug 04, 2022 4.920 4.920 4.805 4.815 5,842 -0.01(-0.31%)
Aug 03, 2022 4.820 5.050 4.759 4.830 31,704 +0.04(+0.84%)
Aug 02, 2022 4.760 4.810 4.740 4.790 6,922 +0.02(+0.42%)
Aug 01, 2022 4.760 4.810 4.710 4.770 21,506 -0.05(-1.04%)
Jul 29, 2022 4.870 4.950 4.770 4.820 9,007 -0.05(-1.03%)
Jul 28, 2022 4.890 4.900 4.850 4.870 17,223 -0.03(-0.61%)
Jul 27, 2022 4.960 4.980 4.810 4.900 9,051 -0.06(-1.21%)
Jul 26, 2022 4.910 5.020 4.810 4.960 54,478 +0.09(+1.85%)
Jul 25, 2022 4.940 4.980 4.870 4.870 35,787 -0.13(-2.60%)
Jul 22, 2022 5.040 5.040 4.980 5.000 91,516 -0.03(-0.60%)
Jul 21, 2022 5.020 5.100 4.990 5.030 48,642 +0.03(+0.60%)
Jul 20, 2022 5.020 5.070 5.000 5.000 44,290 +0.00(+0.00%)
Jul 19, 2022 4.885 5.030 4.885 5.000 18,106 -0.04(-0.79%)
Jul 18, 2022 5.070 5.085 4.970 5.040 71,758 -0.03(-0.59%)
Jul 15, 2022 4.920 5.190 4.780 5.070 23,636 +0.25(+5.19%)
Jul 14, 2022 4.720 4.910 4.720 4.820 17,324 +0.10(+2.12%)
Jul 13, 2022 4.690 4.790 4.690 4.720 62,055 +0.00(+0.00%)
Jul 12, 2022 4.740 4.930 4.720 4.720 16,983 -0.03(-0.63%)
Jul 11, 2022 4.710 4.750 4.680 4.750 16,627 +0.06(+1.28%)
Jul 08, 2022 4.700 4.700 4.690 4.690 605 -0.08(-1.68%)
Jul 07, 2022 4.800 4.920 4.740 4.770 48,312 +0.04(+0.85%)
Jul 06, 2022 4.840 4.910 4.690 4.730 38,159 -0.07(-1.46%)
Jul 05, 2022 4.840 4.870 4.770 4.800 29,903 -0.04(-0.83%)
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.