Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.026 8.199 8.026 8.060 126,445 -0.09(-1.06%)
Dec 29, 2022 7.853 8.406 7.841 8.147 239,851 +0.34(+4.31%)
Dec 28, 2022 7.888 7.965 7.801 7.810 146,170 -0.14(-1.74%)
Dec 27, 2022 7.914 8.173 7.869 7.948 154,260 +0.02(+0.22%)
Dec 23, 2022 7.827 7.983 7.793 7.931 148,749 +0.14(+1.77%)
Dec 22, 2022 7.767 7.840 7.352 7.793 386,916 -0.06(-0.77%)
Dec 21, 2022 7.794 7.929 7.751 7.853 315,443 +0.14(+1.87%)
Dec 20, 2022 7.548 7.743 7.497 7.709 336,013 +0.14(+1.91%)
Dec 19, 2022 7.336 7.666 7.200 7.565 724,042 +0.31(+4.33%)
Dec 16, 2022 7.387 7.641 7.124 7.251 6,035,946 -0.29(-3.82%)
Dec 15, 2022 7.633 7.785 7.497 7.539 477,650 -0.15(-1.98%)
Dec 14, 2022 7.717 7.845 7.522 7.692 492,409 -0.03(-0.33%)
Dec 13, 2022 8.150 8.150 7.688 7.717 649,579 -0.14(-1.83%)
Dec 12, 2022 7.768 7.955 7.599 7.862 505,453 +0.07(+0.87%)
Dec 09, 2022 7.895 7.938 7.751 7.794 345,892 -0.14(-1.82%)
Dec 08, 2022 7.946 8.052 7.828 7.938 236,699 +0.06(+0.75%)
Dec 07, 2022 7.878 8.048 7.785 7.878 257,079 -0.12(-1.48%)
Dec 06, 2022 7.955 8.311 7.887 7.997 400,555 +0.01(+0.11%)
Dec 05, 2022 7.404 8.226 7.404 7.989 548,320 -0.57(-6.64%)
Dec 02, 2022 8.472 8.768 8.472 8.557 92,246 -0.06(-0.69%)
Dec 01, 2022 8.879 8.973 8.565 8.616 53,525 -0.20(-2.31%)
Nov 30, 2022 8.777 8.841 8.616 8.820 81,959 +0.11(+1.27%)
Nov 29, 2022 8.625 8.845 8.582 8.710 101,053 +0.02(+0.20%)
Nov 28, 2022 8.820 9.069 8.574 8.693 64,636 -0.17(-1.91%)
Nov 25, 2022 8.837 9.142 8.794 8.862 36,835 +0.07(+0.77%)
Nov 23, 2022 8.625 8.833 8.625 8.794 37,823 +0.05(+0.58%)
Nov 22, 2022 8.718 8.947 8.676 8.744 59,355 +0.12(+1.38%)
Nov 21, 2022 8.616 8.676 8.413 8.625 90,414 -0.04(-0.49%)
Nov 18, 2022 8.862 8.973 8.362 8.667 83,274 +0.05(+0.59%)
Nov 17, 2022 9.185 9.201 8.379 8.616 114,937 -0.64(-6.96%)
Nov 16, 2022 9.736 9.736 9.091 9.261 116,318 -0.59(-5.94%)
Nov 15, 2022 9.719 10.09 9.719 9.846 90,303 +0.20(+2.11%)
Nov 14, 2022 9.626 9.939 9.490 9.642 65,614 -0.06(-0.61%)
Nov 11, 2022 9.770 9.871 9.693 9.702 51,023 -0.03(-0.26%)
Nov 10, 2022 9.430 9.727 9.430 9.727 61,441 +0.55(+6.01%)
Nov 09, 2022 9.541 9.591 9.151 9.176 83,005 -0.40(-4.16%)
Nov 08, 2022 10.05 10.05 9.464 9.575 56,271 -0.47(-4.73%)
Nov 07, 2022 10.05 10.11 9.922 10.05 75,199 +0.01(+0.08%)
Nov 04, 2022 9.931 10.07 9.812 10.04 65,343 +0.22(+2.25%)
Nov 03, 2022 9.804 9.833 9.609 9.821 58,745 -0.02(-0.17%)
Nov 02, 2022 10.09 10.14 9.778 9.838 89,699 -0.40(-3.89%)
Nov 01, 2022 10.24 10.27 10.08 10.24 72,149 +0.14(+1.34%)
Oct 31, 2022 10.11 10.18 10.03 10.10 71,291 +0.00(+0.00%)
Oct 28, 2022 9.982 10.24 9.880 10.10 123,842 +0.20(+2.06%)
Oct 27, 2022 9.982 10.18 9.838 9.897 62,977 +0.03(+0.26%)
Oct 26, 2022 9.888 10.04 9.753 9.871 60,343 +0.07(+0.69%)
Oct 25, 2022 9.575 9.897 9.575 9.804 52,851 +0.29(+3.03%)
Oct 24, 2022 9.286 9.609 9.201 9.515 77,799 +0.29(+3.12%)
Oct 21, 2022 8.989 9.235 8.989 9.227 56,664 +0.30(+3.32%)
Oct 20, 2022 8.973 9.117 8.777 8.930 70,925 -0.08(-0.85%)
Oct 19, 2022 8.811 9.015 8.760 9.006 102,819 +0.19(+2.12%)
Oct 18, 2022 8.794 8.922 8.744 8.820 57,190 +0.12(+1.36%)
Oct 17, 2022 8.472 8.710 8.464 8.701 111,322 +0.31(+3.74%)
Oct 14, 2022 8.430 8.506 8.353 8.387 61,356 +0.08(+0.92%)
Oct 13, 2022 8.040 8.421 7.946 8.311 99,216 +0.18(+2.19%)
Oct 12, 2022 8.158 8.234 8.074 8.133 49,881 -0.07(-0.83%)
Oct 11, 2022 8.082 8.387 8.078 8.201 99,570 +0.08(+1.04%)
Oct 10, 2022 8.082 8.201 8.031 8.116 71,782 +0.02(+0.21%)
Oct 07, 2022 8.040 8.133 8.031 8.099 103,069 -0.05(-0.62%)
Oct 06, 2022 8.345 8.455 8.099 8.150 60,067 -0.17(-2.04%)
Oct 05, 2022 8.311 8.404 8.124 8.319 124,169 -0.11(-1.31%)
Oct 04, 2022 8.353 8.519 8.286 8.430 87,327 +0.20(+2.37%)
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.