Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 8.410 8.490 8.190 8.400 80,654 -0.01(-0.12%)
Aug 11, 2022 7.940 8.580 7.890 8.410 124,582 +0.49(+6.19%)
Aug 10, 2022 7.470 7.950 7.400 7.920 78,664 +0.34(+4.49%)
Aug 09, 2022 7.770 7.850 7.510 7.580 37,555 -0.34(-4.29%)
Aug 08, 2022 7.600 7.920 7.420 7.920 169,803 +0.35(+4.62%)
Aug 05, 2022 7.600 7.620 7.240 7.570 47,700 -0.03(-0.39%)
Aug 04, 2022 7.580 7.600 7.320 7.600 68,057 +0.00(+0.00%)
Aug 03, 2022 7.390 7.600 7.320 7.600 57,472 +0.20(+2.70%)
Aug 02, 2022 7.160 7.400 6.930 7.400 155,103 +0.10(+1.37%)
Jul 29, 2022 7.300 0 +0.20(+2.82%)
Jul 28, 2022 7.150 7.300 6.770 7.100 107,834 -0.05(-0.70%)
Jul 27, 2022 6.840 7.160 6.660 7.150 104,616 +0.26(+3.77%)
Jul 26, 2022 6.750 6.910 6.600 6.890 108,102 +0.01(+0.15%)
Jul 25, 2022 6.820 7.010 6.600 6.880 81,335 +0.41(+6.34%)
Jul 22, 2022 7.800 7.810 6.320 6.470 190,883 -0.62(-8.74%)
Jul 21, 2022 6.320 7.090 6.260 7.090 113,712 +1.09(+18.17%)
Jul 20, 2022 5.700 6.000 5.700 6.000 22,141 +0.30(+5.26%)
Jul 19, 2022 5.550 5.770 5.500 5.700 39,942 +0.22(+4.01%)
Jul 18, 2022 5.140 5.540 5.110 5.480 61,112 +0.31(+6.00%)
Jul 15, 2022 5.200 5.330 5.110 5.170 50,288 -0.10(-1.90%)
Jul 14, 2022 5.260 5.390 5.160 5.270 17,957 -0.10(-1.86%)
Jul 13, 2022 5.050 5.650 5.050 5.370 47,360 +0.01(+0.19%)
Jul 12, 2022 5.350 5.440 5.230 5.360 37,147 +0.01(+0.19%)
Jul 11, 2022 5.530 5.600 5.350 5.350 43,505 -0.38(-6.63%)
Jul 08, 2022 5.810 5.900 5.550 5.730 48,685 -0.08(-1.38%)
Jul 07, 2022 5.650 5.910 5.600 5.810 41,765 +0.27(+4.87%)
Jul 06, 2022 5.300 5.550 5.290 5.540 64,785 +0.25(+4.73%)
Jul 05, 2022 5.110 5.450 5.040 5.290 69,122 -0.02(-0.38%)
Jul 04, 2022 5.360 5.490 5.310 5.310 61,484 -0.19(-3.45%)
Jun 30, 2022 5.500 0 +0.10(+1.85%)
Jun 29, 2022 5.850 5.850 5.400 5.400 61,916 -0.43(-7.38%)
Jun 28, 2022 6.100 6.200 5.740 5.830 73,648 -0.27(-4.43%)
Jun 27, 2022 6.140 6.180 5.910 6.100 87,038 -0.06(-0.97%)
Jun 24, 2022 5.880 6.230 5.850 6.160 112,858 +0.17(+2.84%)
Jun 23, 2022 5.830 6.080 5.630 5.990 121,235 +0.10(+1.70%)
Jun 22, 2022 5.660 6.020 5.470 5.890 114,453 +0.07(+1.20%)
Jun 21, 2022 6.000 6.050 5.680 5.820 83,646 -0.04(-0.68%)
Jun 20, 2022 5.800 5.950 5.730 5.860 85,400 +0.27(+4.83%)
Jun 17, 2022 5.300 5.760 5.300 5.590 171,070 +0.42(+8.12%)
Jun 16, 2022 5.300 5.340 4.920 5.170 146,459 -0.15(-2.82%)
Jun 15, 2022 5.750 5.790 5.320 5.320 218,449 -0.30(-5.34%)
Jun 14, 2022 6.170 6.170 5.445 5.620 149,387 -0.32(-5.39%)
Jun 13, 2022 6.570 6.570 5.460 5.940 202,623 -0.80(-11.87%)
Jun 10, 2022 6.880 6.950 6.680 6.740 55,717 -0.14(-2.03%)
Jun 09, 2022 7.090 7.220 6.840 6.880 77,752 -0.18(-2.55%)
Jun 08, 2022 7.250 7.400 7.050 7.060 66,935 -0.28(-3.81%)
Jun 07, 2022 7.260 7.360 7.150 7.340 55,249 -0.01(-0.14%)
Jun 06, 2022 7.550 7.550 7.170 7.350 66,010 +0.08(+1.10%)
Jun 03, 2022 7.230 7.360 7.070 7.270 36,717 -0.13(-1.76%)
Jun 02, 2022 7.030 7.670 7.030 7.400 114,199 +0.27(+3.79%)
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.