Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 7.320 7.600 7.200 7.270 17,452 +0.06(+0.83%)
Sep 30, 2022 7.210 7.890 7.200 7.210 38,772 -0.08(-1.10%)
Sep 29, 2022 7.490 7.740 7.160 7.290 52,635 -0.07(-0.95%)
Sep 28, 2022 7.110 7.735 7.100 7.360 100,508 +0.25(+3.52%)
Sep 27, 2022 7.290 7.310 7.044 7.110 15,942 -0.02(-0.28%)
Sep 26, 2022 7.520 7.610 7.130 7.130 16,306 -0.12(-1.66%)
Sep 23, 2022 7.610 7.620 7.250 7.250 12,681 -0.38(-4.98%)
Sep 22, 2022 7.710 7.740 7.560 7.630 19,620 -0.08(-1.04%)
Sep 21, 2022 8.050 8.050 7.650 7.710 14,195 -0.35(-4.34%)
Sep 20, 2022 8.330 8.330 7.810 8.060 16,337 -0.28(-3.36%)
Sep 19, 2022 8.400 8.450 8.160 8.340 14,961 -0.07(-0.83%)
Sep 16, 2022 8.170 8.410 7.750 8.410 52,863 +0.18(+2.19%)
Sep 15, 2022 7.810 8.240 7.810 8.230 30,951 +0.35(+4.44%)
Sep 14, 2022 7.640 8.080 7.520 7.880 13,877 +0.31(+4.10%)
Sep 13, 2022 7.590 7.915 7.350 7.570 18,747 -0.13(-1.69%)
Sep 12, 2022 7.530 7.750 7.040 7.700 23,614 +0.16(+2.12%)
Sep 09, 2022 7.380 7.710 7.200 7.540 41,601 +0.33(+4.58%)
Sep 08, 2022 6.980 7.320 6.935 7.210 15,825 +0.25(+3.59%)
Sep 07, 2022 6.900 6.980 6.770 6.960 32,688 +0.18(+2.73%)
Sep 06, 2022 7.370 7.500 6.750 6.775 42,843 -0.42(-5.90%)
Sep 02, 2022 7.640 7.810 7.200 7.200 15,420 -0.37(-4.89%)
Sep 01, 2022 7.670 7.910 7.510 7.570 28,096 -0.18(-2.32%)
Aug 31, 2022 8.010 8.180 7.750 7.750 23,640 -0.25(-3.12%)
Aug 30, 2022 8.120 8.180 7.950 8.000 14,509 -0.02(-0.25%)
Aug 29, 2022 8.090 8.125 8.000 8.020 21,872 +0.02(+0.25%)
Aug 26, 2022 8.010 8.100 8.000 8.000 16,846 -0.04(-0.56%)
Aug 25, 2022 8.060 8.060 7.855 8.045 7,474 +0.05(+0.69%)
Aug 24, 2022 7.850 8.150 7.850 7.990 18,477 +0.14(+1.78%)
Aug 23, 2022 7.890 8.045 7.850 7.850 4,970 -0.10(-1.26%)
Aug 22, 2022 8.160 8.160 7.840 7.950 5,076 -0.10(-1.24%)
Aug 19, 2022 8.260 8.290 8.010 8.050 7,561 -0.06(-0.74%)
Aug 18, 2022 8.200 8.361 8.110 8.110 6,747 -0.07(-0.86%)
Aug 17, 2022 8.340 8.400 8.050 8.180 16,812 -0.16(-1.92%)
Aug 16, 2022 8.440 8.693 8.340 8.340 19,038 -0.17(-2.00%)
Aug 15, 2022 8.420 8.630 8.350 8.510 11,246 +0.01(+0.12%)
Aug 12, 2022 8.500 8.830 8.160 8.500 32,434 +0.33(+4.04%)
Aug 11, 2022 8.040 8.200 7.930 8.170 14,515 +0.29(+3.68%)
Aug 10, 2022 8.090 8.390 7.810 7.880 19,139 -0.12(-1.50%)
Aug 09, 2022 8.150 8.250 7.810 8.000 24,231 -0.16(-1.96%)
Aug 08, 2022 8.220 8.305 8.120 8.160 15,672 -0.04(-0.49%)
Aug 05, 2022 8.440 8.520 8.150 8.200 18,200 -0.15(-1.80%)
Aug 04, 2022 8.250 8.540 8.084 8.350 17,305 +0.01(+0.12%)
Aug 03, 2022 8.110 8.400 8.022 8.340 18,666 +0.23(+2.84%)
Aug 02, 2022 8.000 8.250 7.990 8.110 23,890 -0.04(-0.49%)
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.