Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 6.990 7.200 6.864 6.910 96,326 +0.07(+1.02%)
Sep 30, 2022 7.030 7.240 6.830 6.840 142,444 -0.16(-2.29%)
Sep 29, 2022 6.860 7.079 6.705 7.000 74,546 +0.11(+1.60%)
Sep 28, 2022 6.620 7.070 6.600 6.890 72,165 +0.27(+4.08%)
Sep 27, 2022 6.710 6.800 6.520 6.620 25,131 -0.06(-0.90%)
Sep 26, 2022 6.870 6.920 6.660 6.680 19,480 -0.17(-2.48%)
Sep 23, 2022 6.850 6.970 6.770 6.850 49,150 -0.15(-2.14%)
Sep 22, 2022 6.880 7.060 6.790 7.000 50,545 +0.12(+1.74%)
Sep 21, 2022 7.030 7.090 6.870 6.880 72,756 -0.15(-2.13%)
Sep 20, 2022 6.870 7.100 6.720 7.030 74,249 +0.12(+1.74%)
Sep 19, 2022 6.910 7.040 6.670 6.910 133,863 -0.01(-0.14%)
Sep 16, 2022 6.460 7.130 6.300 6.920 365,117 +0.53(+8.29%)
Sep 15, 2022 6.300 6.580 5.950 6.390 521,478 +0.46(+7.76%)
Sep 14, 2022 6.150 6.880 5.840 5.930 1,432,046 -0.12(-1.98%)
Sep 13, 2022 6.280 6.370 6.050 6.050 136,185 -0.27(-4.27%)
Sep 12, 2022 5.870 6.480 5.860 6.320 222,352 +0.44(+7.48%)
Sep 09, 2022 5.920 6.000 5.820 5.880 31,335 +0.01(+0.17%)
Sep 08, 2022 5.660 5.920 5.660 5.870 18,034 +0.12(+2.09%)
Sep 07, 2022 5.630 5.800 5.513 5.750 15,542 +0.12(+2.22%)
Sep 06, 2022 5.850 5.850 5.530 5.625 26,546 -0.13(-2.34%)
Sep 02, 2022 5.760 5.800 5.600 5.760 9,424 -0.01(-0.17%)
Sep 01, 2022 5.890 5.918 5.710 5.770 14,997 -0.19(-3.19%)
Aug 31, 2022 5.770 5.960 5.730 5.960 27,962 +0.16(+2.76%)
Aug 30, 2022 6.110 6.120 5.720 5.800 31,021 -0.29(-4.76%)
Aug 29, 2022 5.910 6.150 5.850 6.090 42,844 +0.09(+1.50%)
Aug 26, 2022 6.170 6.330 5.980 6.000 14,881 -0.29(-4.61%)
Aug 25, 2022 6.200 6.370 6.150 6.290 22,841 +0.04(+0.64%)
Aug 24, 2022 6.230 6.370 6.130 6.250 33,667 +0.02(+0.32%)
Aug 23, 2022 6.350 6.350 6.050 6.230 76,934 -0.04(-0.64%)
Aug 22, 2022 6.320 6.490 6.150 6.270 113,642 +0.07(+1.13%)
Aug 19, 2022 6.370 6.380 6.200 6.200 41,255 -0.27(-4.17%)
Aug 18, 2022 6.200 6.550 6.100 6.470 192,036 +0.39(+6.41%)
Aug 17, 2022 6.240 6.300 6.080 6.080 15,256 -0.15(-2.41%)
Aug 16, 2022 6.210 6.330 6.130 6.230 25,631 -0.07(-1.11%)
Aug 15, 2022 6.210 6.380 6.160 6.300 46,912 +0.15(+2.44%)
Aug 12, 2022 6.161 6.227 6.010 6.150 31,623 +0.05(+0.82%)
Aug 11, 2022 6.370 6.400 6.070 6.100 50,658 -0.22(-3.48%)
Aug 10, 2022 6.470 6.480 6.180 6.320 40,010 +0.07(+1.12%)
Aug 09, 2022 6.100 6.300 5.900 6.250 148,679 +0.16(+2.63%)
Aug 08, 2022 5.990 6.190 5.814 6.090 49,471 +0.22(+3.75%)
Aug 05, 2022 5.770 5.970 5.770 5.870 15,045 +0.02(+0.34%)
Aug 04, 2022 5.960 6.200 5.660 5.850 99,046 +0.06(+1.04%)
Aug 03, 2022 5.780 5.870 5.750 5.790 17,574 +0.02(+0.35%)
Aug 02, 2022 5.730 5.805 5.730 5.770 11,218 +0.02(+0.35%)
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.