Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 1.230 1.270 1.180 1.190 936,625 -0.04(-3.25%)
Oct 05, 2022 1.160 1.240 1.120 1.230 1,701,200 +0.05(+4.24%)
Oct 04, 2022 1.130 1.210 1.130 1.180 1,395,589 +0.07(+6.31%)
Oct 03, 2022 1.120 1.130 1.070 1.110 635,862 +0.02(+1.83%)
Sep 30, 2022 1.100 1.140 1.070 1.090 652,541 -0.03(-2.68%)
Sep 29, 2022 1.160 1.160 1.100 1.120 705,978 -0.07(-5.88%)
Sep 28, 2022 1.180 1.205 1.160 1.190 678,212 +0.02(+1.71%)
Sep 27, 2022 1.140 1.200 1.125 1.170 1,058,898 +0.08(+7.34%)
Sep 26, 2022 1.090 1.170 1.080 1.090 1,116,034 -0.01(-0.91%)
Sep 23, 2022 1.100 1.120 1.090 1.100 1,159,370 -0.03(-2.65%)
Sep 22, 2022 1.160 1.170 1.120 1.130 1,031,904 -0.04(-3.42%)
Sep 21, 2022 1.160 1.210 1.150 1.170 1,450,509 -0.02(-1.68%)
Sep 20, 2022 1.250 1.250 1.170 1.190 1,370,939 -0.07(-5.56%)
Sep 19, 2022 1.270 1.280 1.240 1.260 1,099,511 +0.01(+0.80%)
Sep 16, 2022 1.240 1.270 1.200 1.250 1,653,129 -0.02(-1.57%)
Sep 15, 2022 1.290 1.360 1.240 1.270 1,798,798 +0.01(+0.79%)
Sep 14, 2022 1.300 1.310 1.245 1.260 1,930,197 -0.03(-2.33%)
Sep 13, 2022 1.350 1.360 1.290 1.290 1,638,322 -0.10(-7.19%)
Sep 12, 2022 1.380 1.460 1.361 1.390 3,493,274 +0.04(+2.96%)
Sep 09, 2022 1.320 1.390 1.300 1.350 3,169,320 +0.07(+5.47%)
Sep 08, 2022 1.330 1.360 1.280 1.280 2,412,879 -0.07(-5.19%)
Sep 07, 2022 1.300 1.370 1.280 1.350 2,361,523 -0.02(-1.46%)
Sep 06, 2022 1.370 1.420 1.340 1.370 2,071,566 -0.03(-2.14%)
Sep 02, 2022 1.430 1.460 1.360 1.400 2,977,015 -0.01(-0.71%)
Sep 01, 2022 1.510 1.520 1.360 1.410 4,122,988 -0.11(-7.24%)
Aug 31, 2022 1.790 1.790 1.450 1.520 10,694,019 -0.40(-20.83%)
Aug 30, 2022 1.940 1.960 1.890 1.920 1,696,575 -0.04(-2.04%)
Aug 29, 2022 1.910 2.010 1.880 1.960 1,212,449 +0.01(+0.51%)
Aug 26, 2022 2.020 2.050 1.925 1.950 1,564,111 -0.10(-4.88%)
Aug 25, 2022 2.040 2.120 1.970 2.050 1,589,268 +0.03(+1.49%)
Aug 24, 2022 2.140 2.145 2.010 2.020 1,510,156 -0.12(-5.61%)
Aug 23, 2022 2.150 2.210 2.130 2.140 1,256,529 +0.01(+0.47%)
Aug 22, 2022 2.170 2.200 2.125 2.130 1,868,844 -0.10(-4.48%)
Aug 19, 2022 2.280 2.360 2.170 2.230 2,642,310 -0.16(-6.69%)
Aug 18, 2022 2.340 2.415 2.202 2.390 3,038,863 +0.09(+3.91%)
Aug 17, 2022 2.520 2.570 2.280 2.300 5,472,169 -0.27(-10.51%)
Aug 16, 2022 2.270 2.700 2.260 2.570 9,016,330 +0.27(+11.74%)
Aug 15, 2022 2.180 2.350 2.110 2.300 5,024,649 +0.12(+5.50%)
Aug 12, 2022 2.120 2.190 2.040 2.180 1,932,322 +0.08(+3.81%)
Aug 11, 2022 2.060 2.150 2.010 2.100 2,436,822 +0.08(+3.96%)
Aug 10, 2022 2.010 2.080 1.940 2.020 2,328,599 +0.10(+5.21%)
Aug 09, 2022 2.120 2.120 1.880 1.920 3,312,826 -0.28(-12.73%)
Aug 08, 2022 1.980 2.280 1.950 2.200 11,160,671 +0.34(+18.28%)
Aug 05, 2022 1.740 1.889 1.721 1.860 3,330,570 +0.07(+3.91%)
Aug 04, 2022 1.780 1.830 1.770 1.790 898,417 +0.01(+0.56%)
Aug 03, 2022 1.730 1.790 1.725 1.780 1,335,686 +0.08(+4.71%)
Aug 02, 2022 1.720 1.740 1.660 1.700 1,512,128 -0.02(-1.16%)
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.