Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 5.180 5.925 5.130 5.510 25,375 +0.21(+3.96%)
Dec 05, 2022 6.040 6.250 5.300 5.300 124,696 -0.30(-5.36%)
Dec 02, 2022 5.500 5.790 5.300 5.600 24,568 +0.00(+0.00%)
Dec 01, 2022 5.880 6.196 5.509 5.600 15,521 -0.04(-0.71%)
Nov 30, 2022 5.230 6.032 5.130 5.640 4,218 +0.12(+2.17%)
Nov 29, 2022 5.220 5.700 5.199 5.520 41,002 +0.19(+3.66%)
Nov 28, 2022 5.080 5.700 5.080 5.325 27,525 +0.17(+3.20%)
Nov 25, 2022 5.100 5.430 5.050 5.160 31,631 +0.03(+0.58%)
Nov 23, 2022 5.500 5.670 5.120 5.130 23,133 -0.40(-7.23%)
Nov 22, 2022 6.940 7.350 5.250 5.530 195,687 -1.47(-21.00%)
Nov 21, 2022 6.090 7.500 5.980 7.000 172,781 +1.32(+23.24%)
Nov 18, 2022 4.800 5.680 4.730 5.680 46,109 +0.98(+20.85%)
Nov 17, 2022 4.780 4.780 4.170 4.700 48,444 +0.25(+5.62%)
Nov 16, 2022 4.180 4.540 4.040 4.450 134,351 +0.63(+16.49%)
Nov 15, 2022 3.650 3.820 3.570 3.820 4,995 +0.27(+7.61%)
Nov 14, 2022 3.340 3.640 3.340 3.550 4,199 +0.19(+5.53%)
Nov 11, 2022 3.280 3.364 3.198 3.364 1,719 +0.19(+6.12%)
Nov 10, 2022 3.090 3.500 3.090 3.170 24,161 +0.07(+2.26%)
Nov 09, 2022 2.980 3.100 2.980 3.100 9,035 +0.20(+6.90%)
Nov 08, 2022 2.750 2.950 2.750 2.900 18,590 +0.06(+2.11%)
Nov 07, 2022 2.680 2.860 2.639 2.840 18,074 +0.28(+10.94%)
Nov 04, 2022 2.620 2.710 2.550 2.560 13,686 +0.03(+1.19%)
Nov 03, 2022 2.470 2.609 2.403 2.530 11,861 +0.10(+4.12%)
Nov 02, 2022 2.750 2.810 2.400 2.430 9,830 -0.32(-11.64%)
Nov 01, 2022 2.940 2.940 2.690 2.750 8,257 -0.10(-3.51%)
Oct 31, 2022 3.100 3.100 2.750 2.850 32,954 -0.37(-11.49%)
Oct 28, 2022 3.230 3.390 3.040 3.220 7,091 +0.05(+1.51%)
Oct 27, 2022 3.540 3.688 3.172 3.172 17,306 -0.50(-13.69%)
Oct 26, 2022 3.780 3.810 3.560 3.675 10,881 +0.04(+1.24%)
Oct 25, 2022 3.840 4.000 3.500 3.630 15,889 -0.23(-5.98%)
Oct 24, 2022 3.750 3.861 3.550 3.861 11,190 +0.06(+1.61%)
Oct 21, 2022 3.760 3.850 3.690 3.800 5,283 -0.02(-0.52%)
Oct 20, 2022 4.010 4.090 3.760 3.820 7,008 -0.21(-5.21%)
Oct 19, 2022 4.150 4.150 3.880 4.030 6,069 -0.22(-5.18%)
Oct 18, 2022 4.270 4.270 4.080 4.250 4,222 -0.01(-0.23%)
Oct 17, 2022 4.120 4.280 4.060 4.260 5,660 +0.06(+1.43%)
Oct 14, 2022 4.170 4.200 4.080 4.200 1,853 +0.09(+2.19%)
Oct 13, 2022 4.010 4.110 3.940 4.110 2,199 +0.10(+2.49%)
Oct 12, 2022 4.030 4.100 3.880 4.010 6,590 +0.04(+1.01%)
Oct 11, 2022 4.210 4.210 3.850 3.970 2,753 -0.17(-4.11%)
Oct 10, 2022 4.390 4.390 4.040 4.140 2,326 -0.16(-3.72%)
Oct 07, 2022 4.400 4.400 4.090 4.300 7,076 +0.04(+0.87%)
Oct 06, 2022 4.280 4.290 4.200 4.263 3,825 +0.09(+2.23%)
Oct 05, 2022 4.430 4.430 4.030 4.170 5,837 -0.05(-1.18%)
Oct 04, 2022 4.250 4.270 4.120 4.220 3,810 +0.03(+0.72%)
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.