Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 13.29 0 +0.14(+1.06%)
Nov 29, 2022 13.18 13.21 13.13 13.15 2,062,140 -0.01(-0.08%)
Nov 28, 2022 13.18 13.26 13.11 13.16 1,111,837 -0.04(-0.30%)
Nov 25, 2022 13.17 13.21 13.16 13.20 593,946 +0.03(+0.23%)
Nov 23, 2022 13.16 13.21 13.15 13.17 664,966 +0.01(+0.08%)
Nov 22, 2022 13.22 13.23 13.15 13.16 227,942 -0.07(-0.53%)
Nov 21, 2022 13.21 13.27 13.19 13.23 531,291 -0.06(-0.45%)
Nov 18, 2022 13.30 13.31 13.19 13.29 708,515 +0.05(+0.38%)
Nov 17, 2022 13.30 13.39 13.20 13.24 611,841 -0.17(-1.27%)
Nov 16, 2022 13.49 13.51 13.41 13.41 121,338 -0.09(-0.67%)
Nov 15, 2022 13.43 13.53 13.38 13.50 147,801 +0.10(+0.75%)
Nov 14, 2022 13.14 13.42 13.00 13.40 177,998 +0.01(+0.07%)
Nov 11, 2022 13.40 13.45 13.24 13.39 255,126 +0.04(+0.30%)
Nov 10, 2022 13.50 13.60 13.35 13.35 191,181 -0.16(-1.18%)
Nov 09, 2022 13.44 13.51 13.29 13.51 128,049 +0.20(+1.50%)
Nov 08, 2022 13.21 13.50 13.19 13.31 223,838 +0.05(+0.38%)
Nov 07, 2022 13.17 13.30 13.16 13.26 619,299 +0.08(+0.61%)
Nov 04, 2022 13.15 13.18 13.10 13.18 450,841 +0.03(+0.23%)
Nov 03, 2022 13.10 13.17 13.10 13.15 748,964 +0.02(+0.15%)
Nov 02, 2022 13.13 13.13 499,234 +0.00(+0.00%)
Nov 01, 2022 13.13 13.17 13.12 13.13 409,087 -0.04(-0.30%)
Oct 31, 2022 13.18 13.19 13.10 13.17 782,868 +0.00(+0.00%)
Oct 28, 2022 13.19 13.20 13.17 13.17 518,312 -0.01(-0.08%)
Oct 27, 2022 13.18 13.28 13.17 13.18 328,955 -0.02(-0.15%)
Oct 26, 2022 13.19 13.28 13.16 13.20 455,507 +0.01(+0.08%)
Oct 25, 2022 13.21 13.25 13.17 13.19 548,325 -0.01(-0.08%)
Oct 24, 2022 13.21 13.24 13.15 13.20 418,729 -0.03(-0.23%)
Oct 21, 2022 13.23 13.29 13.19 13.23 1,106,855 -0.07(-0.53%)
Oct 20, 2022 13.25 13.32 13.22 13.30 1,221,151 +0.05(+0.38%)
Oct 19, 2022 13.24 13.32 13.14 13.25 2,127,510 +0.06(+0.45%)
Oct 18, 2022 13.11 13.35 12.90 13.19 17,413,452 +6.18(+88.16%)
Oct 17, 2022 7.490 7.610 6.900 7.010 152,278 -0.38(-5.14%)
Oct 14, 2022 8.370 8.500 7.150 7.390 179,013 -0.91(-10.96%)
Oct 13, 2022 7.470 8.330 7.200 8.300 184,669 +0.75(+9.93%)
Oct 12, 2022 7.330 7.670 7.150 7.550 35,299 +0.35(+4.86%)
Oct 11, 2022 7.030 7.490 6.710 7.200 127,732 +0.13(+1.84%)
Oct 10, 2022 6.890 7.280 6.620 7.070 100,336 +0.24(+3.51%)
Oct 07, 2022 7.210 7.359 6.800 6.830 115,309 -0.35(-4.87%)
Oct 06, 2022 7.290 7.500 6.800 7.180 28,022 -0.06(-0.83%)
Oct 05, 2022 7.060 7.480 6.480 7.240 153,164 +0.20(+2.84%)
Oct 04, 2022 6.820 7.280 6.740 7.040 85,049 +0.24(+3.53%)
Oct 03, 2022 6.750 7.077 6.627 6.800 173,447 +0.04(+0.59%)
Sep 30, 2022 6.300 7.630 6.064 6.760 207,336 +0.46(+7.30%)
Sep 29, 2022 5.590 6.465 5.340 6.300 172,085 +0.91(+16.88%)
Sep 28, 2022 5.100 5.990 4.940 5.390 128,532 +0.29(+5.69%)
Sep 27, 2022 4.660 5.200 4.660 5.100 98,475 +0.45(+9.68%)
Sep 26, 2022 4.440 4.950 4.250 4.650 90,135 +0.21(+4.73%)
Sep 23, 2022 4.430 4.650 4.200 4.440 81,541 -0.12(-2.63%)
Sep 22, 2022 4.840 4.860 4.210 4.560 86,252 -0.24(-5.00%)
Sep 21, 2022 4.790 5.070 4.200 4.800 41,260 +0.01(+0.21%)
Sep 20, 2022 4.830 5.000 4.440 4.790 162,005 -0.04(-0.83%)
Sep 19, 2022 5.070 5.205 4.615 4.830 311,611 -0.33(-6.40%)
Sep 16, 2022 4.670 5.250 4.100 5.160 270,468 +0.46(+9.79%)
Sep 15, 2022 4.500 4.760 4.250 4.700 174,046 +0.22(+4.91%)
Sep 14, 2022 4.510 4.900 4.350 4.480 173,806 +0.00(+0.00%)
Sep 13, 2022 3.750 4.800 3.148 4.480 335,068 +0.98(+28.00%)
Sep 12, 2022 3.280 3.530 3.280 3.500 28,988 +0.21(+6.38%)
Sep 09, 2022 3.110 3.360 3.110 3.290 34,004 +0.17(+5.45%)
Sep 08, 2022 3.170 3.350 3.065 3.120 25,303 -0.07(-2.19%)
Sep 07, 2022 3.200 3.500 3.160 3.190 65,705 +0.03(+0.95%)
Sep 06, 2022 3.590 3.670 3.110 3.160 114,619 -0.43(-11.98%)
Sep 02, 2022 3.340 3.640 3.320 3.590 38,721 +0.29(+8.79%)
Sep 01, 2022 3.330 3.440 3.190 3.300 126,593 -0.05(-1.49%)
Aug 31, 2022 3.450 3.450 3.260 3.350 29,005 -0.06(-1.76%)
Aug 30, 2022 3.370 3.515 3.230 3.410 119,538 +0.06(+1.79%)
Aug 29, 2022 3.350 3.570 3.300 3.350 70,012 -0.05(-1.47%)
Aug 26, 2022 3.420 3.510 3.353 3.400 28,709 -0.02(-0.58%)
Aug 25, 2022 3.550 3.720 3.320 3.420 200,843 -0.18(-5.00%)
Aug 24, 2022 3.350 3.690 3.190 3.600 179,704 +0.28(+8.43%)
Aug 23, 2022 3.420 3.676 3.250 3.320 226,610 -0.09(-2.64%)
Aug 22, 2022 3.420 3.697 3.380 3.410 41,432 -0.12(-3.40%)
Aug 19, 2022 3.670 3.700 3.420 3.530 703,102 -0.16(-4.34%)
Aug 18, 2022 3.300 3.890 3.285 3.690 102,393 +0.40(+12.16%)
Aug 17, 2022 3.370 3.500 3.200 3.290 520,591 -0.15(-4.36%)
Aug 16, 2022 3.650 3.698 3.330 3.440 264,138 -0.21(-5.75%)
Aug 15, 2022 3.120 3.740 3.120 3.650 100,795 +0.53(+16.99%)
Aug 12, 2022 2.870 3.236 2.870 3.120 100,506 +0.29(+10.25%)
Aug 11, 2022 2.850 3.070 2.760 2.830 77,701 -0.02(-0.70%)
Aug 10, 2022 2.620 2.890 2.620 2.850 60,934 +0.25(+9.62%)
Aug 09, 2022 2.830 2.945 2.510 2.600 115,976 -0.26(-9.09%)
Aug 08, 2022 3.220 3.358 2.810 2.860 143,767 -0.33(-10.34%)
Aug 05, 2022 3.010 3.400 3.010 3.190 75,002 +0.15(+4.93%)
Aug 04, 2022 2.930 3.060 2.850 3.040 87,202 +0.10(+3.40%)
Aug 03, 2022 2.850 3.180 2.720 2.940 353,119 +0.11(+3.89%)
Aug 02, 2022 2.890 3.010 2.800 2.830 58,245 -0.11(-3.74%)
Aug 01, 2022 3.230 3.280 2.910 2.940 47,589 -0.29(-8.98%)
Jul 29, 2022 3.130 3.260 3.000 3.230 112,194 +0.04(+1.25%)
Jul 28, 2022 3.270 3.450 3.120 3.190 116,606 -0.11(-3.33%)
Jul 27, 2022 3.210 3.330 3.145 3.300 52,506 +0.09(+2.80%)
Jul 26, 2022 3.510 3.590 3.100 3.210 238,659 -0.29(-8.29%)
Jul 25, 2022 3.580 3.604 3.500 3.500 69,853 -0.13(-3.58%)
Jul 22, 2022 4.060 4.060 3.580 3.630 61,629 -0.47(-11.46%)
Jul 21, 2022 3.820 4.180 3.730 4.100 47,862 +0.32(+8.47%)
Jul 20, 2022 3.740 3.925 3.660 3.780 65,234 +0.00(+0.00%)
Jul 19, 2022 3.710 4.070 3.380 3.780 68,685 +0.06(+1.61%)
Jul 18, 2022 4.220 4.450 3.660 3.720 59,199 -0.49(-11.64%)
Jul 15, 2022 3.770 4.280 3.671 4.210 102,437 +0.51(+13.78%)
Jul 14, 2022 3.810 4.000 3.580 3.700 98,111 -0.17(-4.39%)
Jul 13, 2022 3.880 4.120 3.570 3.870 116,812 -0.04(-1.02%)
Jul 12, 2022 3.750 3.990 3.750 3.910 35,978 +0.14(+3.71%)
Jul 11, 2022 3.800 3.990 3.600 3.770 145,442 -0.12(-3.08%)
Jul 08, 2022 3.220 3.940 3.220 3.890 236,169 +0.60(+18.24%)
Jul 07, 2022 3.310 3.640 3.250 3.290 317,547 -0.01(-0.30%)
Jul 06, 2022 3.470 3.590 3.210 3.300 181,768 -0.16(-4.62%)
Jul 05, 2022 3.050 3.750 3.050 3.460 275,357 +0.35(+11.25%)
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.