Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.40 10.45 10.30 10.42 862,862 -0.11(-1.04%)
Dec 29, 2022 10.50 10.56 10.50 10.53 684,286 +0.16(+1.54%)
Dec 28, 2022 10.48 10.58 10.37 10.37 935,637 -0.04(-0.38%)
Dec 27, 2022 10.52 10.60 10.40 10.41 851,096 -0.11(-1.05%)
Dec 23, 2022 10.50 10.55 10.45 10.52 810,340 +0.03(+0.29%)
Dec 22, 2022 10.68 10.68 10.42 10.49 982,895 +0.05(+0.48%)
Dec 21, 2022 10.54 10.57 10.34 10.44 677,707 +0.02(+0.19%)
Dec 20, 2022 10.32 10.46 10.31 10.42 1,084,419 +0.28(+2.71%)
Dec 19, 2022 10.27 10.27 10.13 10.14 1,411,714 +0.00(+0.05%)
Dec 16, 2022 10.13 10.19 10.00 10.14 2,901,111 -0.10(-0.98%)
Dec 15, 2022 10.46 10.47 10.18 10.24 964,419 -0.25(-2.38%)
Dec 14, 2022 10.56 10.59 10.42 10.49 1,142,100 +0.10(+0.96%)
Dec 13, 2022 10.58 10.64 10.39 10.39 789,843 +0.05(+0.48%)
Dec 12, 2022 10.38 10.44 10.29 10.34 1,248,930 -0.05(-0.48%)
Dec 09, 2022 10.45 10.46 10.35 10.39 668,158 -0.05(-0.48%)
Dec 08, 2022 10.44 10.53 10.38 10.44 966,637 -0.07(-0.67%)
Dec 07, 2022 10.37 10.52 10.35 10.51 913,918 +0.08(+0.77%)
Dec 06, 2022 10.41 10.52 10.39 10.43 868,830 +0.09(+0.87%)
Dec 05, 2022 10.42 10.55 10.31 10.34 1,143,378 -0.22(-2.08%)
Dec 02, 2022 10.55 10.62 10.50 10.56 788,638 -0.02(-0.19%)
Dec 01, 2022 10.56 10.70 10.56 10.58 795,176 -0.15(-1.40%)
Nov 30, 2022 10.62 10.85 10.40 10.73 663,683 +0.14(+1.32%)
Nov 29, 2022 10.50 10.61 10.50 10.59 830,523 +0.05(+0.47%)
Nov 28, 2022 10.69 10.69 10.51 10.54 865,978 -0.09(-0.85%)
Nov 25, 2022 10.56 10.68 10.54 10.63 352,774 +0.00(+0.00%)
Nov 23, 2022 10.40 10.66 10.40 10.63 869,731 +0.13(+1.24%)
Nov 22, 2022 10.37 10.50 10.37 10.50 703,853 +0.13(+1.25%)
Nov 21, 2022 10.30 10.52 10.20 10.37 941,021 -0.14(-1.33%)
Nov 18, 2022 10.57 10.60 10.47 10.51 821,748 +0.08(+0.77%)
Nov 17, 2022 10.40 10.44 10.27 10.43 1,008,947 +0.10(+0.97%)
Nov 16, 2022 10.33 10.40 10.27 10.33 400,587 +0.06(+0.58%)
Nov 15, 2022 10.34 10.45 10.27 10.27 803,033 +0.13(+1.28%)
Nov 14, 2022 10.00 10.24 10.00 10.14 3,173,936 -0.18(-1.74%)
Nov 11, 2022 10.08 10.33 10.08 10.32 948,973 +0.06(+0.58%)
Nov 10, 2022 10.12 10.28 9.990 10.26 3,054,558 +0.45(+4.59%)
Nov 09, 2022 10.00 10.00 9.760 9.810 1,258,850 -0.18(-1.80%)
Nov 08, 2022 10.30 10.30 9.890 9.990 2,954,511 -0.45(-4.31%)
Nov 07, 2022 10.46 10.48 10.39 10.44 1,083,916 +0.26(+2.55%)
Nov 04, 2022 10.11 10.24 10.05 10.18 837,957 +0.08(+0.79%)
Nov 03, 2022 10.11 10.35 9.860 10.10 840,646 -0.07(-0.69%)
Nov 02, 2022 10.11 10.50 10.01 10.17 638,610 +0.02(+0.20%)
Nov 01, 2022 10.21 10.34 10.12 10.15 1,056,181 +0.03(+0.30%)
Oct 31, 2022 10.10 10.39 10.10 10.12 891,638 +0.05(+0.50%)
Oct 28, 2022 9.910 10.15 9.900 10.07 984,470 -0.00(-0.05%)
Oct 27, 2022 10.15 10.24 10.05 10.07 689,863 -0.21(-2.09%)
Oct 26, 2022 10.10 10.35 10.10 10.29 610,918 +0.19(+1.88%)
Oct 25, 2022 9.770 10.14 9.770 10.10 1,240,610 +0.09(+0.90%)
Oct 24, 2022 10.20 10.25 9.990 10.01 880,310 -0.17(-1.67%)
Oct 21, 2022 9.920 10.27 9.790 10.18 570,022 +0.13(+1.29%)
Oct 20, 2022 10.01 10.40 10.01 10.05 587,908 +0.06(+0.60%)
Oct 19, 2022 10.12 10.24 9.960 9.990 601,756 -0.21(-2.06%)
Oct 18, 2022 10.25 10.30 10.10 10.20 1,233,758 -0.05(-0.49%)
Oct 17, 2022 10.25 10.40 10.22 10.25 1,150,680 +0.01(+0.10%)
Oct 14, 2022 10.38 10.40 10.14 10.24 1,334,885 -0.07(-0.68%)
Oct 13, 2022 10.00 10.34 10.00 10.31 1,520,266 +0.14(+1.38%)
Oct 12, 2022 10.05 10.22 10.01 10.17 915,301 +0.03(+0.29%)
Oct 11, 2022 10.15 10.50 10.11 10.14 1,754,018 -0.06(-0.59%)
Oct 10, 2022 10.27 10.30 10.17 10.20 548,462 -0.07(-0.68%)
Oct 07, 2022 10.37 10.40 10.16 10.27 783,023 -0.07(-0.68%)
Oct 06, 2022 10.50 10.59 10.10 10.34 565,622 -0.05(-0.48%)
Oct 05, 2022 10.39 10.62 10.21 10.39 1,939,453 -0.35(-3.26%)
Oct 04, 2022 10.43 10.90 10.32 10.74 1,336,578 -39.36(-78.56%)
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.