Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.027 8.200 8.027 8.062 126,423 -0.09(-1.06%)
Dec 29, 2022 7.854 8.407 7.843 8.148 239,809 +0.34(+4.31%)
Dec 28, 2022 7.889 7.967 7.803 7.811 146,144 -0.14(-1.74%)
Dec 27, 2022 7.915 8.174 7.870 7.949 154,233 +0.02(+0.22%)
Dec 23, 2022 7.829 7.984 7.794 7.932 148,723 +0.14(+1.77%)
Dec 22, 2022 7.768 7.841 7.353 7.794 386,848 -0.06(-0.77%)
Dec 21, 2022 7.795 7.931 7.753 7.854 315,388 +0.14(+1.87%)
Dec 20, 2022 7.549 7.744 7.498 7.710 335,954 +0.14(+1.91%)
Dec 19, 2022 7.337 7.668 7.201 7.566 723,915 +0.31(+4.33%)
Dec 16, 2022 7.388 7.642 7.125 7.252 6,034,883 -0.29(-3.82%)
Dec 15, 2022 7.634 7.787 7.498 7.541 477,566 -0.15(-1.98%)
Dec 14, 2022 7.719 7.846 7.524 7.693 492,323 -0.03(-0.33%)
Dec 13, 2022 8.151 8.151 7.689 7.719 649,465 -0.14(-1.83%)
Dec 12, 2022 7.770 7.956 7.600 7.863 505,364 +0.07(+0.87%)
Dec 09, 2022 7.897 7.939 7.753 7.795 345,831 -0.14(-1.82%)
Dec 08, 2022 7.948 8.054 7.829 7.939 236,658 +0.06(+0.75%)
Dec 07, 2022 7.880 8.050 7.787 7.880 257,033 -0.12(-1.48%)
Dec 06, 2022 7.956 8.312 7.888 7.999 400,485 +0.01(+0.11%)
Dec 05, 2022 7.405 8.228 7.405 7.990 548,224 -0.57(-6.64%)
Dec 02, 2022 8.474 8.770 8.474 8.558 92,230 -0.06(-0.69%)
Dec 01, 2022 8.881 8.974 8.567 8.618 53,516 -0.20(-2.31%)
Nov 30, 2022 8.779 8.843 8.618 8.821 81,945 +0.11(+1.27%)
Nov 29, 2022 8.626 8.847 8.584 8.711 101,036 +0.02(+0.20%)
Nov 28, 2022 8.821 9.070 8.575 8.694 64,625 -0.17(-1.91%)
Nov 25, 2022 8.838 9.144 8.796 8.864 36,829 +0.07(+0.77%)
Nov 23, 2022 8.626 8.834 8.626 8.796 37,817 +0.05(+0.58%)
Nov 22, 2022 8.720 8.948 8.677 8.745 59,344 +0.12(+1.38%)
Nov 21, 2022 8.618 8.677 8.414 8.626 90,398 -0.04(-0.49%)
Nov 18, 2022 8.864 8.974 8.363 8.669 83,259 +0.05(+0.59%)
Nov 17, 2022 9.186 9.203 8.380 8.618 114,917 -0.64(-6.96%)
Nov 16, 2022 9.737 9.737 9.093 9.262 116,297 -0.59(-5.94%)
Nov 15, 2022 9.720 10.09 9.720 9.848 90,287 +0.20(+2.11%)
Nov 14, 2022 9.627 9.941 9.491 9.644 65,602 -0.06(-0.61%)
Nov 11, 2022 9.771 9.873 9.695 9.704 51,014 -0.03(-0.26%)
Nov 10, 2022 9.432 9.729 9.432 9.729 61,430 +0.55(+6.01%)
Nov 09, 2022 9.542 9.592 9.152 9.178 82,991 -0.40(-4.16%)
Nov 08, 2022 10.05 10.05 9.466 9.576 56,261 -0.47(-4.73%)
Nov 07, 2022 10.05 10.11 9.924 10.05 75,186 +0.01(+0.08%)
Nov 04, 2022 9.933 10.08 9.814 10.04 65,331 +0.22(+2.24%)
Nov 03, 2022 9.805 9.835 9.610 9.822 58,735 -0.02(-0.17%)
Nov 02, 2022 10.09 10.14 9.780 9.839 89,684 -0.40(-3.89%)
Nov 01, 2022 10.24 10.27 10.09 10.24 72,136 +0.14(+1.34%)
Oct 31, 2022 10.11 10.18 10.03 10.10 71,279 +0.00(+0.00%)
Oct 28, 2022 9.983 10.24 9.882 10.10 123,820 +0.20(+2.06%)
Oct 27, 2022 9.983 10.18 9.856 9.899 62,966 +0.03(+0.26%)
Oct 26, 2022 9.890 10.04 9.754 9.873 60,332 +0.07(+0.69%)
Oct 25, 2022 9.576 9.899 9.576 9.805 52,841 +0.29(+3.03%)
Oct 24, 2022 9.288 9.610 9.203 9.517 77,786 +0.29(+3.12%)
Oct 21, 2022 8.991 9.237 8.991 9.229 56,654 +0.30(+3.32%)
Oct 20, 2022 8.974 9.118 8.779 8.932 70,912 -0.08(-0.85%)
Oct 19, 2022 8.813 9.016 8.762 9.008 102,801 +0.19(+2.12%)
Oct 18, 2022 8.796 8.923 8.745 8.821 57,180 +0.12(+1.36%)
Oct 17, 2022 8.474 8.711 8.465 8.703 111,302 +0.31(+3.74%)
Oct 14, 2022 8.431 8.507 8.355 8.389 61,345 +0.08(+0.92%)
Oct 13, 2022 8.041 8.423 7.948 8.312 99,199 +0.18(+2.19%)
Oct 12, 2022 8.160 8.236 8.075 8.134 49,873 -0.07(-0.83%)
Oct 11, 2022 8.083 8.389 8.079 8.202 99,553 +0.08(+1.04%)
Oct 10, 2022 8.083 8.202 8.033 8.117 71,769 +0.02(+0.21%)
Oct 07, 2022 8.041 8.134 8.033 8.100 103,050 -0.05(-0.62%)
Oct 06, 2022 8.346 8.457 8.100 8.151 60,056 -0.17(-2.04%)
Oct 05, 2022 8.312 8.406 8.126 8.321 124,147 -0.11(-1.31%)
Oct 04, 2022 8.355 8.520 8.287 8.431 87,311 +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.