Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.958 9.026 8.746 9.026 3,482,209 +0.13(+1.41%)
Nov 29, 2022 8.823 8.910 8.794 8.900 2,694,457 +0.12(+1.32%)
Nov 28, 2022 8.639 8.809 8.596 8.784 3,219,429 +0.09(+1.00%)
Nov 25, 2022 8.736 8.736 8.630 8.697 2,003,915 +0.00(+0.00%)
Nov 23, 2022 8.697 8.772 8.678 8.697 2,101,279 -0.04(-0.44%)
Nov 22, 2022 8.688 8.765 8.610 8.736 2,694,246 +0.08(+0.89%)
Nov 21, 2022 8.601 8.717 8.581 8.659 2,035,024 +0.01(+0.11%)
Nov 18, 2022 8.746 8.754 8.475 8.649 2,391,682 -0.03(-0.33%)
Nov 17, 2022 8.784 8.799 8.612 8.678 2,298,513 -0.23(-2.60%)
Nov 16, 2022 8.842 8.929 8.799 8.910 2,728,275 -0.03(-0.32%)
Nov 15, 2022 8.968 9.200 8.842 8.939 4,091,927 +0.08(+0.87%)
Nov 14, 2022 8.833 8.987 8.794 8.862 4,659,356 +0.02(+0.22%)
Nov 11, 2022 8.862 8.929 8.673 8.842 6,300,174 +0.05(+0.55%)
Nov 10, 2022 8.581 8.842 8.523 8.794 8,255,449 +0.46(+5.57%)
Nov 09, 2022 8.407 8.432 8.263 8.330 5,333,191 -0.09(-1.03%)
Nov 08, 2022 8.427 8.673 8.369 8.417 9,830,619 +0.05(+0.58%)
Nov 07, 2022 8.195 8.398 8.190 8.369 14,757,108 +0.16(+2.00%)
Nov 04, 2022 8.166 8.398 8.079 8.205 7,673,341 +0.22(+2.78%)
Nov 03, 2022 8.021 8.166 7.929 7.982 5,567,070 +0.01(+0.12%)
Nov 02, 2022 8.079 7.973 5,601,206 -0.19(-2.37%)
Nov 01, 2022 8.282 8.282 8.137 8.166 6,575,543 -0.01(-0.12%)
Oct 31, 2022 8.340 8.369 8.156 8.176 7,700,396 -0.23(-2.76%)
Oct 28, 2022 8.340 8.451 8.263 8.407 7,449,488 +0.00(+0.00%)
Oct 27, 2022 8.311 8.485 8.301 8.407 10,523,993 +0.11(+1.28%)
Oct 26, 2022 8.166 8.412 8.137 8.301 4,341,314 +0.14(+1.66%)
Oct 25, 2022 8.224 8.369 8.156 8.166 2,376,907 -0.08(-0.94%)
Oct 24, 2022 8.504 8.562 8.214 8.243 2,742,256 -0.26(-3.07%)
Oct 21, 2022 8.292 8.610 8.084 8.504 4,183,152 +0.24(+2.92%)
Oct 20, 2022 8.379 8.398 8.132 8.263 27,296,112 -0.05(-0.58%)
Oct 19, 2022 8.253 8.451 8.171 8.311 13,268,279 +0.02(+0.23%)
Oct 18, 2022 8.243 8.301 8.074 8.292 13,808,396 +0.22(+2.75%)
Oct 17, 2022 7.876 8.127 7.866 8.069 8,390,552 +0.33(+4.24%)
Oct 14, 2022 8.098 8.098 7.741 7.741 5,647,824 -0.29(-3.61%)
Oct 13, 2022 7.779 8.089 7.779 8.031 5,628,242 +0.10(+1.22%)
Oct 12, 2022 7.895 7.992 7.721 7.934 6,395,972 +0.04(+0.49%)
Oct 11, 2022 7.847 7.963 7.726 7.895 7,233,438 +0.07(+0.86%)
Oct 10, 2022 8.021 8.055 7.799 7.828 6,498,175 -0.18(-2.29%)
Oct 07, 2022 8.069 8.127 7.919 8.011 6,916,854 -0.13(-1.54%)
Oct 06, 2022 8.069 8.214 8.050 8.137 3,408,561 +0.04(+0.48%)
Oct 05, 2022 7.779 8.180 7.712 8.098 3,938,339 +0.20(+2.57%)
Oct 04, 2022 7.654 7.905 7.654 7.895 2,993,452 +0.38(+5.01%)
Oct 03, 2022 7.325 7.605 7.219 7.518 2,617,651 +0.28(+3.87%)
Sep 30, 2022 7.229 7.325 7.122 7.238 2,733,745 +0.00(+0.00%)
Sep 29, 2022 7.383 7.393 7.117 7.238 3,729,357 -0.24(-3.23%)
Sep 28, 2022 7.277 7.557 7.219 7.480 3,560,388 +0.23(+3.20%)
Sep 27, 2022 7.402 7.504 7.204 7.248 4,150,507 -0.04(-0.53%)
Sep 26, 2022 7.402 7.528 7.238 7.286 3,184,661 -0.15(-2.08%)
Sep 23, 2022 7.586 7.610 7.383 7.441 2,740,617 -0.27(-3.51%)
Sep 22, 2022 7.837 7.886 7.615 7.712 3,964,696 -0.07(-0.87%)
Sep 21, 2022 7.818 7.982 7.770 7.779 2,143,851 +0.02(+0.25%)
Sep 20, 2022 7.866 7.997 7.741 7.760 2,386,804 -0.15(-1.95%)
Sep 19, 2022 7.866 8.006 7.828 7.915 1,893,433 +0.02(+0.24%)
Sep 16, 2022 7.866 7.905 7.750 7.895 4,781,135 -0.04(-0.49%)
Sep 15, 2022 7.963 8.098 7.866 7.934 2,592,943 -0.05(-0.61%)
Sep 14, 2022 8.079 8.122 7.934 7.982 2,935,339 -0.08(-1.02%)
Sep 13, 2022 8.113 8.185 7.968 8.064 3,609,329 -0.27(-3.23%)
Sep 12, 2022 7.843 8.392 7.843 8.334 5,053,605 +0.26(+3.22%)
Sep 09, 2022 7.978 8.127 7.910 8.074 3,683,754 +0.19(+2.44%)
Sep 08, 2022 8.007 8.045 7.853 7.882 4,429,758 -0.21(-2.62%)
Sep 07, 2022 8.074 8.218 7.886 8.093 5,416,744 +0.02(+0.24%)
Sep 06, 2022 7.785 8.103 7.612 8.074 15,388,824 +1.14(+16.37%)
Sep 02, 2022 7.006 7.059 6.890 6.938 1,429,966 -0.03(-0.41%)
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.