Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.475 5.584 5.465 5.465 13,517,401 -0.01(-0.17%)
Sep 29, 2022 5.475 5.522 5.379 5.475 10,035,679 -0.07(-1.32%)
Sep 28, 2022 5.426 5.576 5.426 5.548 13,333,673 +0.08(+1.54%)
Sep 27, 2022 5.548 5.613 5.398 5.464 12,022,568 +0.00(+0.00%)
Sep 26, 2022 5.510 5.576 5.403 5.464 8,074,727 -0.09(-1.68%)
Sep 23, 2022 5.548 5.585 5.520 5.557 9,468,881 -0.26(-4.49%)
Sep 22, 2022 5.837 5.874 5.800 5.818 7,323,246 -0.09(-1.58%)
Sep 21, 2022 5.987 6.057 5.902 5.912 6,894,655 -0.16(-2.62%)
Sep 20, 2022 6.099 6.122 6.033 6.071 6,580,602 -0.15(-2.40%)
Sep 19, 2022 6.155 6.239 6.147 6.220 7,203,627 -0.08(-1.33%)
Sep 16, 2022 6.295 6.313 6.229 6.304 9,616,175 +0.01(+0.15%)
Sep 15, 2022 6.295 6.360 6.243 6.295 12,021,528 -0.22(-3.44%)
Sep 14, 2022 6.612 6.645 6.453 6.519 11,335,994 -0.22(-3.32%)
Sep 13, 2022 6.902 6.925 6.734 6.743 11,612,760 -0.22(-3.22%)
Sep 12, 2022 6.986 7.033 6.948 6.967 3,825,877 +0.02(+0.27%)
Sep 09, 2022 6.911 6.976 6.911 6.948 3,492,312 +0.19(+2.76%)
Sep 08, 2022 6.678 6.780 6.659 6.762 5,283,704 +0.03(+0.42%)
Sep 07, 2022 6.687 6.738 6.631 6.734 4,662,036 +0.02(+0.28%)
Sep 06, 2022 6.696 6.762 6.650 6.715 6,912,224 -0.02(-0.28%)
Sep 02, 2022 6.799 6.902 6.724 6.734 5,459,099 +0.00(+0.00%)
Sep 01, 2022 6.799 6.818 6.668 6.734 7,239,710 -0.21(-2.96%)
Aug 31, 2022 6.995 7.019 6.902 6.939 17,001,436 +0.17(+2.48%)
Aug 30, 2022 6.836 6.850 6.734 6.771 8,792,459 +0.10(+1.54%)
Aug 29, 2022 6.678 6.743 6.650 6.668 7,175,496 -0.06(-0.83%)
Aug 26, 2022 6.948 6.962 6.715 6.724 5,404,140 -0.21(-3.10%)
Aug 25, 2022 6.827 6.939 6.818 6.939 4,068,398 +0.12(+1.78%)
Aug 24, 2022 6.818 6.855 6.780 6.818 4,824,580 +0.00(+0.00%)
Aug 23, 2022 6.846 6.911 6.818 6.818 4,965,661 +0.02(+0.27%)
Aug 22, 2022 6.902 6.911 6.799 6.799 5,045,768 -0.29(-4.08%)
Aug 19, 2022 7.107 7.135 7.070 7.089 5,198,885 -0.07(-0.91%)
Aug 18, 2022 7.154 7.210 7.126 7.154 4,491,504 +0.03(+0.39%)
Aug 17, 2022 7.023 7.219 6.986 7.126 10,878,760 -0.01(-0.13%)
Aug 16, 2022 7.079 7.182 7.079 7.135 4,008,062 +0.05(+0.66%)
Aug 15, 2022 7.014 7.098 7.000 7.089 3,545,879 -0.06(-0.78%)
Aug 12, 2022 7.107 7.163 7.098 7.145 3,253,703 -0.07(-0.91%)
Aug 11, 2022 7.247 7.294 7.191 7.210 4,249,459 -0.06(-0.77%)
Aug 10, 2022 7.173 7.275 7.135 7.266 5,201,414 +0.28(+4.01%)
Aug 09, 2022 7.089 7.098 6.986 6.986 3,777,503 -0.07(-0.93%)
Aug 08, 2022 7.098 7.154 7.033 7.051 2,046,692 -0.08(-1.18%)
Aug 05, 2022 7.070 7.149 7.061 7.135 2,860,401 -0.03(-0.39%)
Aug 04, 2022 7.135 7.191 7.117 7.163 3,123,028 +0.12(+1.72%)
Aug 03, 2022 7.005 7.051 6.962 7.042 3,345,719 +0.06(+0.80%)
Aug 02, 2022 6.986 7.051 6.976 6.986 4,707,231 -0.08(-1.19%)
Aug 01, 2022 6.986 7.106 6.981 7.070 3,340,779 +0.03(+0.40%)
Jul 29, 2022 6.967 7.060 6.939 7.042 3,111,934 +0.13(+1.89%)
Jul 28, 2022 6.818 6.911 6.762 6.911 3,210,889 -0.02(-0.27%)
Jul 27, 2022 6.799 6.948 6.799 6.930 3,641,144 +0.17(+2.49%)
Jul 26, 2022 6.818 6.822 6.743 6.762 3,808,576 -0.07(-1.09%)
Jul 25, 2022 6.874 6.892 6.813 6.836 3,378,528 -0.01(-0.14%)
Jul 22, 2022 6.892 6.958 6.818 6.846 5,349,618 -0.12(-1.74%)
Jul 21, 2022 6.752 6.967 6.752 6.967 7,541,800 +0.14(+2.05%)
Jul 20, 2022 6.724 6.834 6.701 6.827 6,852,509 +0.13(+1.95%)
Jul 19, 2022 6.668 6.715 6.650 6.696 7,762,775 +0.04(+0.56%)
Jul 18, 2022 6.687 6.762 6.640 6.659 8,862,607 +0.06(+0.85%)
Jul 15, 2022 6.453 6.612 6.407 6.603 7,589,113 +0.25(+3.97%)
Jul 14, 2022 6.379 6.432 6.239 6.351 13,212,287 -0.64(-9.21%)
Jul 13, 2022 6.902 7.033 6.850 6.995 7,990,727 +0.14(+2.04%)
Jul 12, 2022 6.790 6.916 6.776 6.855 6,339,712 +0.05(+0.69%)
Jul 11, 2022 6.930 6.948 6.799 6.808 9,620,166 -0.25(-3.57%)
Jul 08, 2022 7.033 7.105 6.990 7.061 3,411,028 -0.03(-0.40%)
Jul 07, 2022 6.976 7.089 6.972 7.089 4,945,915 +0.16(+2.29%)
Jul 06, 2022 6.883 6.966 6.864 6.930 7,287,468 +0.05(+0.68%)
Jul 05, 2022 6.818 6.892 6.748 6.883 6,464,072 -0.06(-0.81%)
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.