Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.010 4.030 3.960 3.970 4,556 -0.05(-1.24%)
Nov 29, 2022 4.000 4.050 4.000 4.020 1,689 +0.05(+1.26%)
Nov 28, 2022 4.030 4.080 3.960 3.970 2,812 -0.08(-1.98%)
Nov 25, 2022 4.080 4.080 4.040 4.050 803 +0.06(+1.50%)
Nov 24, 2022 3.920 4.010 3.920 3.990 900 -0.13(-3.16%)
Nov 23, 2022 4.110 4.140 4.070 4.120 844 +0.07(+1.73%)
Nov 22, 2022 4.050 4.050 3.990 4.050 1,250 +0.01(+0.25%)
Nov 21, 2022 3.980 4.080 3.980 4.040 700 +0.05(+1.25%)
Nov 18, 2022 4.070 4.080 3.960 3.990 900 -0.05(-1.24%)
Nov 17, 2022 4.070 4.070 4.030 4.040 300 -0.04(-0.98%)
Nov 16, 2022 4.130 4.190 4.080 4.080 1,100 +0.01(+0.25%)
Nov 15, 2022 4.110 4.140 4.060 4.070 900 +0.01(+0.25%)
Nov 14, 2022 4.100 4.180 4.060 4.060 1,600 +0.02(+0.50%)
Nov 11, 2022 4.180 4.200 4.040 4.040 1,500 -0.07(-1.70%)
Nov 10, 2022 4.050 4.190 4.020 4.110 5,375 +0.10(+2.49%)
Nov 09, 2022 4.120 4.120 4.010 4.010 800 -0.11(-2.67%)
Nov 08, 2022 4.040 4.120 4.040 4.120 403 +0.07(+1.73%)
Nov 07, 2022 4.000 4.050 3.980 4.050 5,200 +0.06(+1.50%)
Nov 04, 2022 4.020 4.020 3.970 3.990 330 +0.03(+0.76%)
Nov 03, 2022 3.950 4.050 3.950 3.960 876 +0.06(+1.54%)
Nov 02, 2022 4.100 4.120 3.900 3.900 2,100 -0.21(-5.11%)
Nov 01, 2022 4.140 4.140 4.110 4.110 500 +0.05(+1.23%)
Oct 31, 2022 4.080 4.080 4.020 4.060 2,085 +0.03(+0.74%)
Oct 28, 2022 3.990 4.100 3.930 4.030 2,216 -0.01(-0.25%)
Oct 27, 2022 4.100 4.100 4.040 4.040 1,800 +0.01(+0.25%)
Oct 26, 2022 4.010 4.150 4.010 4.030 1,400 +0.05(+1.26%)
Oct 25, 2022 4.030 4.030 3.980 3.980 200 +0.02(+0.51%)
Oct 24, 2022 3.960 0 -0.09(-2.22%)
Oct 21, 2022 3.890 4.140 3.890 4.050 4,050 +0.19(+4.92%)
Oct 20, 2022 3.810 3.930 3.790 3.860 900 +0.09(+2.39%)
Oct 19, 2022 3.850 3.850 3.770 3.770 600 -0.07(-1.82%)
Oct 18, 2022 3.860 3.860 3.840 3.840 300 +0.03(+0.79%)
Oct 17, 2022 3.810 3.810 3.750 3.810 700 +0.04(+1.06%)
Oct 14, 2022 3.890 3.890 3.770 3.770 600 -0.13(-3.33%)
Oct 13, 2022 3.810 3.920 3.800 3.900 1,483 +0.08(+2.09%)
Oct 12, 2022 3.800 3.820 3.780 3.820 500 +0.00(+0.00%)
Oct 11, 2022 3.930 3.930 3.820 3.820 1,012 -0.13(-3.29%)
Oct 07, 2022 3.950 0 -0.05(-1.25%)
Oct 06, 2022 4.180 4.180 4.000 4.000 1,400 -0.06(-1.48%)
Oct 05, 2022 4.050 4.090 4.020 4.060 700 +0.04(+1.00%)
Oct 04, 2022 4.180 4.180 3.960 4.020 1,000 -0.19(-4.51%)
Oct 03, 2022 4.040 4.210 4.030 4.210 903 +0.20(+4.99%)
Sep 30, 2022 4.010 4.070 4.010 4.010 300 +0.04(+1.01%)
Sep 29, 2022 4.230 4.230 3.970 3.970 800 -0.27(-6.37%)
Sep 28, 2022 4.010 4.240 4.000 4.240 1,275 +0.29(+7.34%)
Sep 27, 2022 3.980 3.980 3.910 3.950 700 +0.00(+0.00%)
Sep 26, 2022 4.100 4.110 3.950 3.950 902 +0.01(+0.25%)
Sep 23, 2022 4.170 4.170 3.940 3.940 2,565 -0.30(-7.08%)
Sep 22, 2022 4.320 4.320 4.200 4.240 3,823 -0.10(-2.30%)
Sep 21, 2022 4.430 4.430 4.330 4.340 747 -0.07(-1.59%)
Sep 20, 2022 4.500 4.500 4.410 4.410 1,400 -0.09(-2.00%)
Sep 19, 2022 4.370 4.500 4.370 4.500 2,350 +0.14(+3.21%)
Sep 16, 2022 4.330 4.360 4.220 4.360 1,500 +0.02(+0.46%)
Sep 15, 2022 4.380 4.380 4.320 4.340 2,200 -0.01(-0.23%)
Sep 14, 2022 4.320 4.390 4.300 4.350 3,100 +0.04(+0.93%)
Sep 13, 2022 4.270 4.310 4.270 4.310 460 -0.01(-0.23%)
Sep 12, 2022 4.290 4.320 4.270 4.320 400 +0.06(+1.41%)
Sep 09, 2022 4.290 4.290 4.240 4.260 1,602 -0.01(-0.23%)
Sep 08, 2022 4.280 4.330 4.270 4.270 900 -0.03(-0.70%)
Sep 07, 2022 4.290 4.370 4.240 4.300 9,800 -0.01(-0.23%)
Sep 06, 2022 4.350 4.350 4.290 4.310 4,552 -0.03(-0.69%)
Sep 02, 2022 4.340 0 -0.01(-0.23%)
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.