Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.370 7.589 7.292 7.484 1,968,664 +0.13(+1.78%)
Jan 30, 2023 7.353 7.545 7.344 7.353 1,524,058 -0.03(-0.36%)
Jan 27, 2023 7.161 7.431 7.161 7.379 1,579,171 +0.21(+2.92%)
Jan 26, 2023 7.222 7.283 7.047 7.169 1,327,408 -0.01(-0.12%)
Jan 25, 2023 7.169 7.196 7.021 7.178 1,386,157 +0.01(+0.12%)
Jan 24, 2023 7.231 7.300 7.126 7.169 1,434,597 -0.04(-0.61%)
Jan 23, 2023 7.475 7.493 7.178 7.213 2,928,582 -0.25(-3.39%)
Jan 20, 2023 7.545 7.624 7.440 7.466 1,473,309 +0.00(+0.00%)
Jan 19, 2023 7.527 7.571 7.405 7.466 1,626,393 -0.08(-1.04%)
Jan 18, 2023 7.789 7.859 7.536 7.545 2,374,768 -0.20(-2.59%)
Jan 17, 2023 7.685 7.833 7.641 7.746 4,333,422 +0.13(+1.72%)
Jan 13, 2023 7.589 7.702 7.348 7.615 2,509,765 +0.03(+0.46%)
Jan 12, 2023 7.510 7.624 7.405 7.580 3,913,353 +0.10(+1.40%)
Jan 11, 2023 7.685 7.864 7.423 7.475 4,897,489 -0.21(-2.73%)
Jan 10, 2023 7.300 7.833 7.283 7.685 6,024,910 +0.44(+6.02%)
Jan 09, 2023 7.440 7.484 7.196 7.248 1,946,156 -0.17(-2.24%)
Jan 06, 2023 7.327 7.466 7.222 7.414 1,749,209 +0.17(+2.29%)
Jan 05, 2023 7.213 7.366 7.161 7.248 1,896,002 +0.04(+0.61%)
Jan 04, 2023 7.239 7.344 7.047 7.204 3,669,733 -0.17(-2.37%)
Jan 03, 2023 7.711 7.755 7.331 7.379 4,259,569 -0.38(-4.84%)
Dec 30, 2022 7.693 7.781 7.658 7.755 1,139,052 +0.03(+0.45%)
Dec 29, 2022 7.685 7.755 7.602 7.720 1,737,941 +0.03(+0.34%)
Dec 28, 2022 7.851 7.851 7.571 7.693 1,187,268 -0.19(-2.44%)
Dec 27, 2022 7.903 7.945 7.820 7.886 1,091,975 +0.02(+0.22%)
Dec 23, 2022 7.859 7.890 7.693 7.868 1,268,624 +0.05(+0.67%)
Dec 22, 2022 7.920 7.973 7.755 7.816 1,250,322 -0.10(-1.32%)
Dec 21, 2022 8.086 8.095 7.894 7.920 1,409,129 -0.12(-1.52%)
Dec 20, 2022 7.920 8.139 7.842 8.043 5,495,310 +0.14(+1.77%)
Dec 19, 2022 8.226 8.235 7.890 7.903 2,171,087 -0.33(-4.03%)
Dec 16, 2022 8.200 8.287 8.134 8.235 2,024,091 -0.10(-1.26%)
Dec 15, 2022 8.287 8.409 8.192 8.340 1,993,700 +0.10(+1.17%)
Dec 14, 2022 8.409 8.458 8.178 8.244 1,249,135 -0.12(-1.46%)
Dec 13, 2022 8.497 8.506 8.296 8.366 1,799,125 -0.13(-1.54%)
Dec 12, 2022 8.182 8.571 8.126 8.497 3,598,036 +0.48(+5.99%)
Dec 09, 2022 8.113 8.213 8.017 8.017 2,042,053 -0.10(-1.29%)
Dec 08, 2022 7.859 8.161 7.833 8.121 4,138,515 +0.39(+5.08%)
Dec 07, 2022 8.313 8.313 7.715 7.728 4,681,894 -0.59(-7.04%)
Dec 06, 2022 8.619 8.619 8.244 8.313 2,718,316 -0.27(-3.15%)
Dec 05, 2022 9.021 9.095 8.514 8.584 3,083,712 -0.34(-3.82%)
Dec 02, 2022 8.462 8.933 8.392 8.925 3,087,247 +0.39(+4.61%)
Dec 01, 2022 8.802 8.864 8.514 8.532 2,373,026 -0.31(-3.55%)
Nov 30, 2022 8.733 8.855 8.619 8.846 3,054,181 +0.23(+2.63%)
Nov 29, 2022 8.619 8.951 8.558 8.619 2,485,458 +0.13(+1.54%)
Nov 28, 2022 8.820 8.820 8.453 8.488 3,000,636 -0.45(-5.08%)
Nov 25, 2022 8.706 8.977 8.427 8.942 1,276,553 +0.09(+0.99%)
Nov 23, 2022 8.968 9.204 8.750 8.855 3,268,337 -0.10(-1.07%)
Nov 22, 2022 9.257 9.291 8.890 8.951 2,814,777 -0.29(-3.12%)
Nov 21, 2022 9.126 9.239 8.916 9.239 2,901,784 +0.14(+1.54%)
Nov 18, 2022 8.943 9.143 8.847 9.099 3,255,552 +0.10(+1.06%)
Nov 17, 2022 8.543 9.008 8.473 9.004 3,260,571 +0.36(+4.12%)
Nov 16, 2022 8.847 8.882 8.612 8.647 1,880,159 -0.15(-1.68%)
Nov 15, 2022 8.534 8.830 8.403 8.795 2,884,412 +0.38(+4.55%)
Nov 14, 2022 8.351 8.543 8.316 8.412 2,248,037 +0.07(+0.83%)
Nov 11, 2022 8.516 8.621 8.234 8.343 2,339,555 -0.08(-0.93%)
Nov 10, 2022 8.430 8.456 8.186 8.421 2,735,142 +0.14(+1.68%)
Nov 09, 2022 8.525 8.708 8.190 8.282 4,551,825 -0.31(-3.64%)
Nov 08, 2022 8.073 8.821 8.077 8.595 7,088,038 +0.50(+6.12%)
Nov 07, 2022 8.229 8.256 8.038 8.099 2,628,507 -0.12(-1.48%)
Nov 04, 2022 8.090 8.229 8.003 8.221 2,388,321 +0.20(+2.49%)
Nov 03, 2022 7.908 8.116 7.881 8.021 1,738,570 +0.14(+1.77%)
Nov 02, 2022 7.934 7.873 7.881 1,804,988 -0.04(-0.55%)
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.