Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.160 2.275 2.140 2.250 6,252,721 +0.07(+3.21%)
Oct 28, 2022 2.200 2.240 2.100 2.180 6,024,442 -0.01(-0.46%)
Oct 27, 2022 2.360 2.380 2.170 2.190 6,689,639 -0.15(-6.41%)
Oct 26, 2022 2.230 2.460 2.210 2.340 7,776,029 +0.07(+3.08%)
Oct 25, 2022 2.140 2.295 2.100 2.270 7,844,098 +0.16(+7.58%)
Oct 24, 2022 2.200 2.200 2.080 2.110 5,888,252 -0.10(-4.52%)
Oct 21, 2022 2.150 2.230 2.080 2.210 7,540,510 +0.08(+3.76%)
Oct 20, 2022 2.210 2.280 2.110 2.130 6,682,091 -0.10(-4.48%)
Oct 19, 2022 2.210 2.270 2.150 2.230 5,167,738 -0.04(-1.76%)
Oct 18, 2022 2.320 2.370 2.200 2.270 9,061,406 +0.05(+2.25%)
Oct 17, 2022 2.120 2.230 2.090 2.220 9,260,901 +0.22(+11.00%)
Oct 14, 2022 2.140 2.190 2.000 2.000 6,378,528 -0.13(-6.10%)
Oct 13, 2022 1.960 2.130 1.910 2.130 9,496,719 +0.09(+4.41%)
Oct 12, 2022 2.120 2.158 2.010 2.040 8,478,895 -0.11(-5.12%)
Oct 11, 2022 2.200 2.230 2.090 2.150 8,872,340 -0.08(-3.59%)
Oct 10, 2022 2.340 2.370 2.210 2.230 6,372,264 -0.12(-5.11%)
Oct 07, 2022 2.420 2.460 2.340 2.350 5,771,021 -0.14(-5.62%)
Oct 06, 2022 2.460 2.580 2.421 2.490 4,891,351 +0.02(+0.81%)
Oct 05, 2022 2.470 2.520 2.385 2.470 6,402,900 -0.08(-3.14%)
Oct 04, 2022 2.460 2.580 2.450 2.550 8,229,081 +0.13(+5.37%)
Oct 03, 2022 2.330 2.430 2.270 2.420 7,673,082 +0.14(+6.14%)
Sep 30, 2022 2.280 2.350 2.235 2.280 5,489,870 +0.00(+0.00%)
Sep 29, 2022 2.320 2.405 2.240 2.280 6,769,744 -0.13(-5.39%)
Sep 28, 2022 2.240 2.450 2.240 2.410 7,109,098 +0.15(+6.64%)
Sep 27, 2022 2.210 2.300 2.142 2.260 7,593,022 +0.12(+5.61%)
Sep 26, 2022 2.170 2.330 2.120 2.140 8,678,621 -0.07(-3.17%)
Sep 23, 2022 2.300 2.320 2.170 2.210 10,674,678 -0.14(-5.96%)
Sep 22, 2022 2.450 2.510 2.340 2.350 7,413,749 -0.12(-4.86%)
Sep 21, 2022 2.540 2.590 2.450 2.470 7,518,342 -0.05(-1.98%)
Sep 20, 2022 2.550 2.575 2.480 2.520 5,974,106 -0.09(-3.45%)
Sep 19, 2022 2.470 2.630 2.470 2.610 7,069,302 +0.06(+2.35%)
Sep 16, 2022 2.470 2.590 2.420 2.550 29,708,286 +0.05(+2.00%)
Sep 15, 2022 2.590 2.620 2.450 2.500 12,328,133 -0.15(-5.66%)
Sep 14, 2022 2.620 2.690 2.550 2.650 7,112,574 +0.03(+1.15%)
Sep 13, 2022 2.690 2.740 2.610 2.620 8,536,129 -0.21(-7.42%)
Sep 12, 2022 2.870 2.885 2.741 2.830 5,515,905 -0.01(-0.35%)
Sep 09, 2022 2.850 2.900 2.815 2.840 6,030,413 +0.05(+1.79%)
Sep 08, 2022 2.580 2.800 2.560 2.790 6,281,401 +0.19(+7.31%)
Sep 07, 2022 2.610 2.630 2.530 2.600 8,023,128 -0.03(-1.14%)
Sep 06, 2022 2.840 2.860 2.630 2.630 9,387,163 -0.19(-6.74%)
Sep 02, 2022 2.940 2.950 2.790 2.820 4,462,892 -0.04(-1.40%)
Sep 01, 2022 3.060 3.060 2.800 2.860 10,030,551 -0.27(-8.63%)
Aug 31, 2022 3.050 3.150 3.000 3.130 5,371,281 +0.10(+3.30%)
Aug 30, 2022 3.120 3.156 3.000 3.030 5,399,280 -0.09(-2.88%)
Aug 29, 2022 3.040 3.220 3.040 3.120 4,813,199 +0.01(+0.32%)
Aug 26, 2022 3.260 3.280 3.080 3.110 4,042,378 -0.15(-4.60%)
Aug 25, 2022 3.320 3.340 3.200 3.260 5,440,830 -0.03(-0.91%)
Aug 24, 2022 3.150 3.320 3.140 3.290 5,110,721 +0.13(+4.11%)
Aug 23, 2022 3.100 3.245 3.090 3.160 6,797,749 +0.13(+4.29%)
Aug 22, 2022 3.080 3.120 3.020 3.030 6,588,102 -0.17(-5.31%)
Aug 19, 2022 3.410 3.440 3.190 3.200 7,286,041 -0.28(-8.05%)
Aug 18, 2022 3.380 3.500 3.351 3.480 7,553,547 +0.13(+3.88%)
Aug 17, 2022 3.530 3.540 3.310 3.350 9,810,645 -0.23(-6.42%)
Aug 16, 2022 3.580 3.630 3.480 3.580 6,152,389 -0.02(-0.56%)
Aug 15, 2022 3.690 3.730 3.550 3.600 7,455,043 -0.12(-3.23%)
Aug 12, 2022 3.590 3.720 3.530 3.720 7,523,198 +0.14(+3.91%)
Aug 11, 2022 3.560 3.685 3.450 3.580 11,954,011 +0.10(+2.87%)
Aug 10, 2022 3.480 3.480 3.255 3.480 12,267,398 +0.12(+3.57%)
Aug 09, 2022 3.120 3.480 3.110 3.360 13,429,070 +0.13(+4.02%)
Aug 08, 2022 3.410 3.420 3.220 3.230 14,968,475 -0.03(-0.92%)
Aug 05, 2022 3.060 3.320 3.030 3.260 15,555,974 +0.23(+7.59%)
Aug 04, 2022 3.020 3.105 3.000 3.030 7,694,626 -0.03(-0.98%)
Aug 03, 2022 3.130 3.150 2.930 3.060 10,304,122 -0.01(-0.33%)
Aug 02, 2022 2.860 3.120 2.835 3.070 11,638,196 +0.19(+6.60%)
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.