Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.38 11.59 11.31 11.42 132,268 +0.05(+0.43%)
Jan 30, 2023 11.46 11.62 11.34 11.37 27,919 -0.20(-1.70%)
Jan 27, 2023 11.56 11.64 11.46 11.57 29,977 +0.04(+0.34%)
Jan 26, 2023 11.50 11.57 11.45 11.53 79,331 +0.16(+1.38%)
Jan 25, 2023 11.29 11.40 11.01 11.37 57,722 +0.09(+0.78%)
Jan 24, 2023 11.47 11.51 11.28 11.28 79,260 -0.15(-1.29%)
Jan 23, 2023 11.31 11.50 11.17 11.43 62,292 +0.14(+1.22%)
Jan 20, 2023 10.97 11.34 10.68 11.29 91,546 +0.27(+2.41%)
Jan 19, 2023 11.20 11.43 10.97 11.03 85,809 -0.31(-2.78%)
Jan 18, 2023 11.27 11.41 11.11 11.34 98,782 +0.11(+0.96%)
Jan 17, 2023 11.55 11.79 11.18 11.24 111,079 +0.29(+2.61%)
Jan 13, 2023 11.07 11.26 10.83 10.95 43,109 -0.20(-1.77%)
Jan 12, 2023 11.17 11.33 11.10 11.15 47,410 -0.03(-0.26%)
Jan 11, 2023 11.26 11.30 11.12 11.18 44,832 -0.07(-0.61%)
Jan 10, 2023 11.13 11.32 11.11 11.25 26,472 +0.20(+1.78%)
Jan 09, 2023 10.98 11.16 10.96 11.05 23,283 +0.12(+1.08%)
Jan 06, 2023 11.46 11.46 10.88 10.93 59,727 -0.53(-4.64%)
Jan 05, 2023 10.81 11.47 10.67 11.46 154,704 +0.56(+5.14%)
Jan 04, 2023 10.74 10.98 10.74 10.90 47,771 +0.32(+3.07%)
Jan 03, 2023 10.39 10.68 10.21 10.58 116,687 +0.30(+2.97%)
Dec 30, 2022 9.730 10.32 9.730 10.27 70,452 +0.47(+4.82%)
Dec 29, 2022 9.357 9.878 9.357 9.799 41,887 +0.45(+4.84%)
Dec 28, 2022 9.553 9.553 9.278 9.347 37,057 -0.17(-1.76%)
Dec 27, 2022 9.514 9.617 9.459 9.514 28,151 -0.12(-1.23%)
Dec 23, 2022 9.839 9.888 9.632 9.632 43,220 -0.27(-2.68%)
Dec 22, 2022 10.03 10.03 9.627 9.898 76,370 -0.13(-1.28%)
Dec 21, 2022 9.701 10.06 9.691 10.03 36,047 +0.29(+2.93%)
Dec 20, 2022 9.543 9.785 9.504 9.740 57,095 +0.19(+1.96%)
Dec 19, 2022 9.642 9.711 9.499 9.553 37,546 -0.26(-2.61%)
Dec 16, 2022 9.888 9.927 9.642 9.809 80,533 -0.08(-0.80%)
Dec 15, 2022 9.691 9.888 9.671 9.888 86,556 +0.09(+0.90%)
Dec 14, 2022 9.583 9.907 9.583 9.799 93,102 +0.16(+1.63%)
Dec 13, 2022 9.642 9.671 9.278 9.642 120,706 +0.23(+2.40%)
Dec 12, 2022 9.140 9.465 9.140 9.416 87,344 +0.24(+2.57%)
Dec 09, 2022 9.209 9.248 9.101 9.179 31,474 -0.04(-0.43%)
Dec 08, 2022 9.111 9.406 9.111 9.219 71,112 -0.04(-0.43%)
Dec 07, 2022 9.101 9.445 9.101 9.258 81,989 +0.09(+0.97%)
Dec 06, 2022 9.297 9.425 9.081 9.170 119,917 -0.29(-3.02%)
Dec 05, 2022 9.662 9.819 9.357 9.455 99,084 -0.35(-3.61%)
Dec 02, 2022 9.602 9.858 9.519 9.809 47,840 -0.02(-0.20%)
Dec 01, 2022 9.553 10.02 9.425 9.829 173,697 +0.30(+3.10%)
Nov 30, 2022 9.366 9.573 9.160 9.534 84,495 +0.10(+1.04%)
Nov 29, 2022 9.514 9.553 9.337 9.435 38,496 -0.15(-1.54%)
Nov 28, 2022 9.907 10.04 9.499 9.583 46,387 -0.40(-4.04%)
Nov 25, 2022 9.957 10.08 9.917 9.986 13,309 -0.05(-0.49%)
Nov 23, 2022 9.514 10.05 9.425 10.04 121,535 +0.46(+4.83%)
Nov 22, 2022 9.179 9.612 9.101 9.573 136,959 +0.38(+4.18%)
Nov 21, 2022 9.288 9.288 9.052 9.189 74,197 -0.10(-1.06%)
Nov 18, 2022 9.238 9.347 9.081 9.288 78,267 +0.12(+1.29%)
Nov 17, 2022 9.061 9.238 9.061 9.170 55,520 +0.01(+0.11%)
Nov 16, 2022 9.327 9.327 8.973 9.160 70,893 -0.14(-1.48%)
Nov 15, 2022 9.444 9.727 9.249 9.297 53,796 +0.10(+1.06%)
Nov 14, 2022 9.756 9.756 9.180 9.200 249,819 -0.60(-6.08%)
Nov 11, 2022 9.297 10.08 8.888 9.795 317,002 +0.68(+7.49%)
Nov 10, 2022 8.712 9.200 8.663 9.112 256,133 +0.54(+6.26%)
Nov 09, 2022 9.590 9.668 8.478 8.576 1,041,321 -1.62(-15.89%)
Nov 08, 2022 9.902 10.64 9.883 10.20 201,385 +0.31(+3.16%)
Nov 07, 2022 10.57 10.81 9.766 9.883 262,063 -0.75(-7.06%)
Nov 04, 2022 11.13 11.30 10.56 10.63 251,866 -0.37(-3.37%)
Nov 03, 2022 10.75 11.18 10.73 11.00 73,231 +0.09(+0.80%)
Nov 02, 2022 11.37 11.37 10.92 10.92 31,216 -0.39(-3.45%)
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.