Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 10.22 10.25 10.05 10.18 40,063 +0.02(+0.20%)
Jan 25, 2023 10.02 10.17 9.920 10.16 49,159 +0.08(+0.79%)
Jan 24, 2023 10.21 10.21 10.04 10.08 42,107 -0.21(-2.04%)
Jan 23, 2023 10.23 10.32 10.04 10.29 107,734 +0.06(+0.59%)
Jan 20, 2023 10.12 10.27 9.910 10.23 88,427 +0.17(+1.69%)
Jan 19, 2023 9.950 10.08 9.775 10.06 82,159 +0.07(+0.70%)
Jan 18, 2023 10.07 10.21 9.949 9.990 86,059 -0.12(-1.19%)
Jan 17, 2023 10.27 10.27 10.05 10.11 71,828 -0.17(-1.65%)
Jan 13, 2023 10.27 10.38 10.06 10.28 112,681 -0.14(-1.34%)
Jan 12, 2023 10.67 10.67 10.40 10.42 69,245 -0.02(-0.19%)
Jan 11, 2023 10.20 10.45 10.20 10.44 78,014 +0.30(+2.96%)
Jan 10, 2023 9.850 10.15 9.742 10.14 113,197 +0.24(+2.42%)
Jan 09, 2023 9.860 10.06 9.730 9.900 129,439 +0.07(+0.71%)
Jan 06, 2023 9.520 9.960 9.520 9.830 137,988 +0.40(+4.24%)
Jan 05, 2023 9.390 9.520 9.240 9.430 120,250 -0.08(-0.84%)
Jan 04, 2023 9.720 9.730 9.485 9.510 128,956 -0.08(-0.83%)
Jan 03, 2023 9.360 9.625 9.330 9.590 180,445 +0.26(+2.79%)
Dec 30, 2022 9.290 9.490 9.290 9.330 109,239 -0.10(-1.06%)
Dec 29, 2022 9.090 9.730 9.076 9.430 207,213 +0.39(+4.31%)
Dec 28, 2022 9.130 9.220 9.030 9.040 126,280 -0.16(-1.74%)
Dec 27, 2022 9.160 9.460 9.108 9.200 133,269 +0.02(+0.22%)
Dec 23, 2022 9.060 9.240 9.020 9.180 128,508 +0.16(+1.77%)
Dec 22, 2022 8.990 9.075 8.510 9.020 334,266 -0.07(-0.77%)
Dec 21, 2022 9.021 9.178 8.972 9.090 272,519 +0.17(+1.87%)
Dec 20, 2022 8.737 8.962 8.678 8.923 290,289 +0.17(+1.91%)
Dec 19, 2022 8.491 8.874 8.334 8.756 625,516 +0.36(+4.33%)
Dec 16, 2022 8.550 8.845 8.246 8.393 5,214,588 -0.33(-3.82%)
Dec 15, 2022 8.835 9.011 8.678 8.727 412,652 -0.18(-1.98%)
Dec 14, 2022 8.933 9.080 8.707 8.903 425,403 -0.03(-0.33%)
Dec 13, 2022 9.434 9.434 8.899 8.933 561,186 -0.17(-1.83%)
Dec 12, 2022 8.992 9.208 8.796 9.100 436,672 +0.08(+0.87%)
Dec 09, 2022 9.139 9.188 8.972 9.021 298,823 -0.17(-1.82%)
Dec 08, 2022 9.198 9.321 9.061 9.188 204,490 +0.07(+0.75%)
Dec 07, 2022 9.119 9.316 9.011 9.119 222,096 -0.14(-1.48%)
Dec 06, 2022 9.208 9.620 9.129 9.257 346,048 +0.01(+0.11%)
Dec 05, 2022 8.570 9.522 8.570 9.247 473,706 -0.66(-6.64%)
Dec 02, 2022 9.807 10.15 9.807 9.905 79,694 -0.07(-0.69%)
Dec 01, 2022 10.28 10.39 9.915 9.973 46,241 -0.24(-2.31%)
Nov 30, 2022 10.16 10.23 9.973 10.21 70,806 +0.13(+1.27%)
Nov 29, 2022 9.983 10.24 9.934 10.08 87,302 +0.02(+0.20%)
Nov 28, 2022 10.21 10.50 9.924 10.06 55,841 -0.20(-1.91%)
Nov 25, 2022 10.23 10.58 10.18 10.26 31,823 +0.08(+0.77%)
Nov 23, 2022 9.983 10.22 9.983 10.18 32,676 +0.06(+0.58%)
Nov 22, 2022 10.09 10.36 10.04 10.12 51,278 +0.14(+1.38%)
Nov 21, 2022 9.973 10.04 9.738 9.983 78,111 -0.05(-0.49%)
Nov 18, 2022 10.26 10.39 9.679 10.03 71,942 +0.06(+0.59%)
Nov 17, 2022 10.63 10.65 9.699 9.973 99,296 -0.75(-6.96%)
Nov 16, 2022 11.27 11.27 10.52 10.72 100,489 -0.68(-5.94%)
Nov 15, 2022 11.25 11.68 11.25 11.40 78,015 +0.24(+2.11%)
Nov 14, 2022 11.14 11.50 10.98 11.16 56,685 -0.07(-0.61%)
Nov 11, 2022 11.31 11.43 11.22 11.23 44,080 -0.03(-0.26%)
Nov 10, 2022 10.92 11.26 10.92 11.26 53,080 +0.64(+6.01%)
Nov 09, 2022 11.04 11.10 10.59 10.62 71,710 -0.46(-4.16%)
Nov 08, 2022 11.63 11.63 10.96 11.08 48,614 -0.55(-4.73%)
Nov 07, 2022 11.63 11.70 11.49 11.63 64,966 +0.01(+0.09%)
Nov 04, 2022 11.49 11.66 11.36 11.62 56,451 +0.26(+2.25%)
Nov 03, 2022 11.35 11.38 11.12 11.37 50,751 -0.02(-0.17%)
Nov 02, 2022 11.68 11.74 11.32 11.39 77,493 -0.46(-3.89%)
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.