Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 10.12 10.12 9.530 9.650 5,263,740 -0.62(-6.04%)
Aug 08, 2022 9.870 10.60 9.870 10.27 6,577,091 +0.53(+5.44%)
Aug 05, 2022 9.610 9.850 9.580 9.740 3,978,897 -0.01(-0.10%)
Aug 04, 2022 9.790 9.935 9.710 9.750 4,170,416 -0.03(-0.31%)
Aug 03, 2022 9.710 9.860 9.585 9.780 4,113,030 +0.27(+2.84%)
Aug 02, 2022 9.580 9.770 9.470 9.510 5,027,427 -0.19(-1.96%)
Aug 01, 2022 9.530 9.870 9.360 9.700 7,099,109 +0.08(+0.83%)
Jul 29, 2022 9.560 9.680 9.310 9.620 9,927,506 +0.06(+0.63%)
Jul 28, 2022 8.960 9.560 8.880 9.560 9,780,541 +0.68(+7.66%)
Jul 27, 2022 8.840 8.960 8.536 8.880 5,661,766 +0.17(+1.95%)
Jul 26, 2022 8.590 8.900 8.540 8.710 8,053,176 -0.50(-5.43%)
Jul 25, 2022 9.460 9.460 9.045 9.210 6,317,880 -0.21(-2.23%)
Jul 22, 2022 9.430 9.670 9.193 9.420 5,121,585 +0.05(+0.53%)
Jul 21, 2022 9.410 9.478 9.150 9.370 5,866,820 -0.12(-1.26%)
Jul 20, 2022 9.410 9.550 9.160 9.490 7,220,429 +0.14(+1.50%)
Jul 19, 2022 9.140 9.500 9.130 9.350 7,978,070 +0.49(+5.53%)
Jul 18, 2022 8.460 9.105 8.450 8.860 10,872,267 +0.53(+6.36%)
Jul 15, 2022 8.300 8.422 8.220 8.330 6,315,356 +0.10(+1.22%)
Jul 14, 2022 8.200 8.420 8.150 8.230 7,883,551 -0.07(-0.84%)
Jul 13, 2022 8.100 8.320 7.790 8.300 14,895,534 -0.02(-0.24%)
Jul 12, 2022 8.190 8.550 8.000 8.320 20,099,780 -0.44(-5.02%)
Jul 11, 2022 8.810 8.920 8.520 8.760 7,136,220 -0.14(-1.57%)
Jul 08, 2022 8.880 9.038 8.715 8.900 4,495,209 +0.03(+0.34%)
Jul 07, 2022 8.670 8.925 8.590 8.870 7,024,601 +0.30(+3.50%)
Jul 06, 2022 8.660 8.800 8.435 8.570 6,503,069 -0.15(-1.72%)
Jul 05, 2022 8.200 8.760 8.159 8.720 8,635,766 +0.23(+2.71%)
Jul 01, 2022 8.200 8.530 8.170 8.490 9,630,366 +0.25(+3.03%)
Jun 30, 2022 8.550 8.550 8.180 8.240 10,532,784 -0.53(-6.04%)
Jun 29, 2022 8.940 8.950 8.570 8.770 8,084,049 -0.20(-2.23%)
Jun 28, 2022 9.420 9.610 8.960 8.970 7,417,167 -0.31(-3.34%)
Jun 27, 2022 9.550 9.650 9.140 9.280 7,516,185 -0.18(-1.90%)
Jun 24, 2022 8.770 9.515 8.730 9.460 10,126,311 +0.77(+8.86%)
Jun 23, 2022 8.710 8.860 8.410 8.690 8,231,136 -0.02(-0.23%)
Jun 22, 2022 8.700 8.910 8.560 8.710 9,511,339 -0.11(-1.25%)
Jun 21, 2022 9.240 9.350 8.810 8.820 9,434,301 -0.31(-3.40%)
Jun 17, 2022 8.930 9.270 8.810 9.130 9,198,013 +0.24(+2.70%)
Jun 16, 2022 8.900 9.070 8.740 8.890 11,816,435 -0.28(-3.05%)
Jun 15, 2022 9.270 9.437 9.110 9.170 11,325,964 +0.05(+0.55%)
Jun 14, 2022 9.010 9.249 8.970 9.120 9,237,035 +0.09(+1.00%)
Jun 13, 2022 9.140 9.370 8.750 9.030 13,325,110 -0.44(-4.65%)
Jun 10, 2022 10.00 10.00 9.390 9.470 9,711,960 -0.65(-6.42%)
Jun 09, 2022 10.64 10.75 10.11 10.12 9,240,966 -0.49(-4.62%)
Jun 08, 2022 10.61 10.88 10.44 10.61 10,124,406 +0.04(+0.38%)
Jun 07, 2022 10.53 10.89 10.26 10.57 11,628,290 -0.12(-1.12%)
Jun 06, 2022 10.95 10.96 10.48 10.69 10,275,236 -0.15(-1.38%)
Jun 03, 2022 10.86 11.10 10.80 10.84 12,917,220 -0.06(-0.55%)
Jun 02, 2022 10.93 11.13 10.65 10.90 9,928,847 +0.05(+0.46%)
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.