Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.360 9.540 9.320 9.500 85,778 +0.12(+1.28%)
Nov 29, 2022 9.302 9.400 9.302 9.380 28,292 +0.04(+0.43%)
Nov 28, 2022 9.440 9.440 9.320 9.340 35,258 -0.13(-1.37%)
Nov 25, 2022 9.390 9.479 9.390 9.470 13,459 +0.17(+1.83%)
Nov 23, 2022 9.200 9.305 9.190 9.300 31,513 +0.03(+0.32%)
Nov 22, 2022 9.190 9.270 9.182 9.270 37,641 +0.00(+0.00%)
Nov 21, 2022 9.290 9.290 9.239 9.270 48,482 -0.11(-1.17%)
Nov 18, 2022 9.370 9.390 9.310 9.380 33,373 +0.21(+2.29%)
Nov 17, 2022 9.080 9.180 9.070 9.170 11,059 +0.01(+0.11%)
Nov 16, 2022 9.170 9.230 9.130 9.160 19,325 -0.03(-0.33%)
Nov 15, 2022 9.350 9.357 9.080 9.190 68,160 +0.06(+0.66%)
Nov 14, 2022 9.200 9.210 9.130 9.130 53,067 +0.09(+1.00%)
Nov 11, 2022 8.990 9.045 8.900 9.040 35,045 +0.06(+0.67%)
Nov 10, 2022 8.940 8.980 8.895 8.980 34,395 +0.33(+3.76%)
Nov 09, 2022 8.590 8.740 8.520 8.655 23,179 -0.11(-1.20%)
Nov 08, 2022 8.680 8.795 8.610 8.760 164,074 +0.17(+2.04%)
Nov 07, 2022 8.560 8.610 8.520 8.585 74,751 -0.06(-0.75%)
Nov 04, 2022 8.450 8.650 8.450 8.650 55,130 +0.38(+4.59%)
Nov 03, 2022 8.220 8.290 8.220 8.270 67,315 -0.02(-0.24%)
Nov 02, 2022 8.353 8.480 8.270 8.290 50,183 -0.14(-1.66%)
Nov 01, 2022 8.460 8.465 8.320 8.430 197,364 +0.11(+1.32%)
Oct 31, 2022 8.280 8.360 8.280 8.320 80,520 +0.07(+0.85%)
Oct 28, 2022 8.140 8.250 8.140 8.250 280,015 -0.03(-0.36%)
Oct 27, 2022 8.260 8.370 8.260 8.280 78,885 +0.00(+0.00%)
Oct 26, 2022 8.230 8.340 8.230 8.280 80,105 +0.05(+0.61%)
Oct 25, 2022 8.130 8.275 8.110 8.230 277,847 +0.13(+1.60%)
Oct 24, 2022 8.020 8.100 7.984 8.100 381,286 +0.34(+4.38%)
Oct 21, 2022 7.722 7.810 7.667 7.760 242,879 +0.02(+0.26%)
Oct 20, 2022 7.820 7.860 7.730 7.740 174,337 -0.08(-1.09%)
Oct 19, 2022 7.800 7.897 7.770 7.825 105,805 -0.08(-1.07%)
Oct 18, 2022 8.000 8.020 7.870 7.910 479,370 +0.08(+1.02%)
Oct 17, 2022 7.810 7.880 7.810 7.830 187,715 +0.25(+3.37%)
Oct 14, 2022 7.630 7.633 7.560 7.575 184,939 +0.12(+1.68%)
Oct 13, 2022 7.207 7.510 7.207 7.450 387,321 +0.34(+4.78%)
Oct 12, 2022 7.180 7.220 7.110 7.110 158,919 -0.19(-2.60%)
Oct 11, 2022 7.390 7.400 7.280 7.300 564,180 -0.26(-3.44%)
Oct 10, 2022 7.480 7.560 7.447 7.560 195,259 +0.09(+1.20%)
Oct 07, 2022 7.576 7.576 7.450 7.470 179,200 -0.14(-1.81%)
Oct 06, 2022 7.680 7.745 7.600 7.608 178,332 -0.32(-4.06%)
Oct 05, 2022 7.890 7.990 7.880 7.930 189,615 -0.24(-2.94%)
Oct 04, 2022 8.150 8.232 8.130 8.170 663,103 +0.23(+2.90%)
Oct 03, 2022 8.000 8.000 7.850 7.940 176,331 +0.32(+4.20%)
Sep 30, 2022 7.720 7.725 7.620 7.620 179,204 -0.08(-1.04%)
Sep 29, 2022 7.610 7.760 7.595 7.700 325,181 -0.04(-0.52%)
Sep 28, 2022 7.530 7.740 7.520 7.740 197,098 +0.29(+3.89%)
Sep 27, 2022 7.701 7.720 7.420 7.450 984,151 -0.30(-3.87%)
Sep 26, 2022 7.760 7.825 7.700 7.750 218,332 -0.20(-2.52%)
Sep 23, 2022 8.000 8.120 7.800 7.950 140,467 -0.30(-3.64%)
Sep 22, 2022 8.300 8.300 8.179 8.250 142,085 +0.05(+0.61%)
Sep 21, 2022 8.278 8.369 8.150 8.200 177,637 -0.05(-0.61%)
Sep 20, 2022 8.340 8.340 8.200 8.250 343,910 -0.41(-4.73%)
Sep 19, 2022 8.590 8.660 8.518 8.660 175,868 -0.07(-0.80%)
Sep 16, 2022 8.715 8.790 8.610 8.730 78,330 +0.00(+0.00%)
Sep 15, 2022 8.805 8.810 8.700 8.730 95,884 -0.20(-2.24%)
Sep 14, 2022 8.960 9.060 8.930 8.930 85,499 -0.17(-1.87%)
Sep 13, 2022 9.200 9.270 9.090 9.100 188,764 -0.20(-2.15%)
Sep 12, 2022 9.290 9.500 9.280 9.300 164,563 +0.12(+1.36%)
Sep 09, 2022 9.020 9.210 9.020 9.175 46,610 +0.28(+3.09%)
Sep 08, 2022 8.810 9.010 8.760 8.900 133,311 -0.13(-1.44%)
Sep 07, 2022 8.950 9.030 8.890 9.030 303,242 +0.30(+3.44%)
Sep 06, 2022 8.900 8.900 8.730 8.730 167,336 +0.16(+1.87%)
Sep 02, 2022 8.795 8.910 8.570 8.570 176,448 +0.01(+0.12%)
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.