Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 7.360 7.495 7.440 7.470 170,602 +0.05(+0.67%)
Sep 22, 2023 7.450 7.560 7.340 7.420 343,243 +0.03(+0.41%)
Sep 21, 2023 7.480 7.480 7.250 7.390 270,491 -0.12(-1.60%)
Sep 20, 2023 7.580 7.605 7.410 7.510 361,711 -0.01(-0.13%)
Sep 19, 2023 7.420 7.650 7.361 7.520 382,238 +0.12(+1.69%)
Sep 18, 2023 6.950 7.415 6.935 7.395 552,320 +0.47(+6.86%)
Sep 15, 2023 6.720 6.970 6.710 6.920 304,665 +0.21(+3.13%)
Sep 14, 2023 6.680 6.770 6.655 6.710 426,405 +0.05(+0.83%)
Sep 13, 2023 6.660 6.760 6.580 6.655 225,268 +0.00(+0.08%)
Sep 12, 2023 6.580 6.655 6.560 6.650 275,379 +0.03(+0.45%)
Sep 11, 2023 6.750 6.750 6.580 6.620 266,025 -0.08(-1.12%)
Sep 08, 2023 6.700 6.710 6.480 6.695 568,684 -0.00(-0.07%)
Sep 07, 2023 6.730 6.770 6.530 6.700 335,006 -0.10(-1.47%)
Sep 06, 2023 6.880 6.900 6.670 6.800 266,151 -0.08(-1.09%)
Sep 05, 2023 7.200 7.224 6.830 6.875 207,970 -0.38(-5.30%)
Sep 01, 2023 7.240 7.450 7.235 7.260 140,517 +0.07(+0.97%)
Aug 31, 2023 7.150 7.360 7.060 7.190 275,860 +0.06(+0.84%)
Aug 30, 2023 7.230 7.230 6.970 7.130 286,990 -0.08(-1.11%)
Aug 29, 2023 7.370 7.370 7.140 7.210 328,782 -0.07(-0.96%)
Aug 28, 2023 7.500 7.710 7.270 7.280 198,410 -0.17(-2.28%)
Aug 25, 2023 7.510 7.630 7.410 7.450 272,209 +0.01(+0.13%)
Aug 24, 2023 8.000 8.000 7.370 7.440 207,288 -0.56(-7.00%)
Aug 23, 2023 8.150 8.210 8.000 8.000 179,622 -0.19(-2.32%)
Aug 22, 2023 8.380 8.455 8.090 8.190 195,532 -0.14(-1.68%)
Aug 21, 2023 8.330 8.400 8.200 8.330 182,862 +0.02(+0.24%)
Aug 18, 2023 8.140 8.390 8.090 8.310 168,106 +0.04(+0.48%)
Aug 17, 2023 8.360 8.450 8.150 8.270 214,913 -0.09(-1.08%)
Aug 16, 2023 8.110 8.390 8.110 8.360 209,306 +0.28(+3.47%)
Aug 15, 2023 8.220 8.250 7.955 8.080 271,068 -0.23(-2.77%)
Aug 14, 2023 9.030 9.030 8.290 8.310 322,714 -0.80(-8.78%)
Aug 11, 2023 8.590 9.380 8.580 9.110 797,536 +0.51(+5.99%)
Aug 10, 2023 8.804 8.854 8.515 8.595 319,379 -0.14(-1.60%)
Aug 09, 2023 9.014 9.035 8.475 8.735 275,204 -0.29(-3.20%)
Aug 08, 2023 7.678 9.049 7.648 9.024 910,833 +0.60(+7.10%)
Aug 07, 2023 8.485 8.575 8.126 8.425 328,982 -0.10(-1.17%)
Aug 04, 2023 8.445 8.675 8.371 8.525 102,272 +0.10(+1.18%)
Aug 03, 2023 8.336 8.525 8.246 8.425 150,487 +0.09(+1.08%)
Aug 02, 2023 8.475 8.505 8.236 8.336 260,495 -0.21(-2.45%)
Aug 01, 2023 8.804 8.811 8.535 8.545 166,963 -0.33(-3.71%)
Jul 31, 2023 8.745 9.004 8.745 8.874 214,364 +0.13(+1.48%)
Jul 28, 2023 8.505 8.774 8.406 8.745 249,439 +0.36(+4.28%)
Jul 27, 2023 8.515 8.665 8.356 8.386 219,632 -0.10(-1.18%)
Jul 26, 2023 8.406 8.550 8.326 8.485 204,272 +0.09(+1.07%)
Jul 25, 2023 8.685 8.685 8.276 8.396 216,458 -0.27(-3.11%)
Jul 24, 2023 8.425 8.675 8.366 8.665 250,366 +0.23(+2.72%)
Jul 21, 2023 8.725 8.735 8.346 8.435 168,531 -0.19(-2.20%)
Jul 20, 2023 8.774 8.814 8.550 8.625 193,053 -0.12(-1.37%)
Jul 19, 2023 8.755 8.974 8.715 8.745 182,009 +0.06(+0.69%)
Jul 18, 2023 8.715 8.974 8.600 8.685 148,900 -0.02(-0.23%)
Jul 17, 2023 9.014 9.024 8.675 8.705 184,140 -0.25(-2.78%)
Jul 14, 2023 9.472 9.472 8.919 8.954 284,792 -0.56(-5.87%)
Jul 13, 2023 9.472 9.552 9.297 9.512 143,954 +0.07(+0.74%)
Jul 12, 2023 9.143 9.472 8.974 9.443 212,794 +0.51(+5.69%)
Jul 11, 2023 8.695 9.004 8.675 8.934 165,805 +0.29(+3.34%)
Jul 10, 2023 8.396 8.685 8.396 8.645 166,321 +0.25(+2.97%)
Jul 07, 2023 8.376 8.635 8.306 8.396 163,519 +0.06(+0.72%)
Jul 06, 2023 8.685 8.735 8.206 8.336 290,907 -0.51(-5.75%)
Jul 05, 2023 8.914 9.163 8.545 8.844 394,312 -0.09(-1.00%)
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.