Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.600 6.000 5.600 5.740 6,321 +0.05(+0.88%)
Sep 29, 2022 5.470 5.690 5.390 5.690 42,674 +0.26(+4.79%)
Sep 28, 2022 5.450 5.540 5.400 5.430 8,998 -0.08(-1.45%)
Sep 27, 2022 5.500 5.630 5.400 5.510 9,251 +0.13(+2.42%)
Sep 26, 2022 5.640 5.650 5.380 5.380 10,442 -0.21(-3.76%)
Sep 23, 2022 5.520 5.700 5.500 5.590 23,560 +0.04(+0.72%)
Sep 22, 2022 5.330 5.550 5.330 5.550 2,190 +0.18(+3.35%)
Sep 21, 2022 5.440 5.780 5.370 5.370 25,925 -0.02(-0.37%)
Sep 20, 2022 5.750 5.830 5.390 5.390 21,510 -0.36(-6.26%)
Sep 19, 2022 5.750 5.960 5.750 5.750 12,073 +0.37(+6.88%)
Sep 16, 2022 5.840 5.900 5.380 5.380 25,766 -0.64(-10.63%)
Sep 15, 2022 6.000 6.020 5.800 6.020 22,116 +0.05(+0.84%)
Sep 14, 2022 5.810 5.980 5.800 5.970 21,618 +0.03(+0.51%)
Sep 13, 2022 5.800 6.000 5.800 5.940 20,812 -0.05(-0.83%)
Sep 12, 2022 5.900 6.200 5.800 5.990 21,678 +0.04(+0.67%)
Sep 09, 2022 5.810 6.060 5.800 5.950 12,080 +0.10(+1.71%)
Sep 08, 2022 5.880 6.000 5.850 5.850 3,244 -0.15(-2.50%)
Sep 07, 2022 5.930 6.010 5.900 6.000 5,253 -0.01(-0.17%)
Sep 06, 2022 6.110 6.170 6.000 6.010 2,989 -0.18(-2.91%)
Sep 02, 2022 5.980 6.190 5.980 6.190 2,944 +0.29(+4.92%)
Sep 01, 2022 5.800 6.000 5.800 5.900 12,603 -0.01(-0.17%)
Aug 31, 2022 5.830 5.910 5.800 5.910 17,868 +0.01(+0.17%)
Aug 30, 2022 5.960 6.000 5.900 5.900 6,037 -0.13(-2.16%)
Aug 29, 2022 5.860 6.030 5.860 6.030 991 +0.00(+0.00%)
Aug 26, 2022 5.850 6.050 5.850 6.030 2,517 +0.10(+1.69%)
Aug 25, 2022 5.850 6.000 5.700 5.930 7,398 +0.03(+0.51%)
Aug 24, 2022 5.840 5.980 5.510 5.900 8,329 +0.00(+0.00%)
Aug 23, 2022 5.700 6.200 5.515 5.900 48,904 +0.20(+3.51%)
Aug 22, 2022 5.500 5.880 5.500 5.700 10,802 +0.18(+3.26%)
Aug 19, 2022 5.700 5.840 5.455 5.520 38,372 +0.00(+0.00%)
Aug 18, 2022 6.700 6.700 5.500 5.520 49,709 +0.44(+8.77%)
Aug 17, 2022 5.800 5.980 5.010 5.075 40,482 -0.92(-15.42%)
Aug 16, 2022 5.800 6.200 5.800 6.000 137,129 -0.03(-0.41%)
Aug 15, 2022 6.100 6.200 6.000 6.025 3,917 -0.01(-0.25%)
Aug 12, 2022 5.960 6.065 5.960 6.040 1,990 +0.10(+1.68%)
Aug 11, 2022 5.940 6.000 5.940 5.940 1,574 -0.11(-1.82%)
Aug 10, 2022 6.200 6.200 5.920 6.050 1,825 -0.10(-1.63%)
Aug 09, 2022 5.920 6.150 5.920 6.150 1,549 +0.24(+4.06%)
Aug 08, 2022 5.860 6.149 5.860 5.910 1,218 -0.05(-0.84%)
Aug 05, 2022 5.920 5.980 5.920 5.960 909 +0.01(+0.17%)
Aug 04, 2022 5.990 6.000 5.950 5.950 1,038 +0.09(+1.54%)
Aug 03, 2022 5.800 6.180 5.800 5.860 6,063 +0.01(+0.17%)
Aug 02, 2022 5.800 5.920 5.800 5.850 1,527 -0.16(-2.66%)
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.