Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.840 9.120 8.620 9.120 415,021 +0.15(+1.67%)
Oct 28, 2022 8.300 8.970 7.960 8.970 1,158,486 -0.35(-3.76%)
Oct 27, 2022 9.370 9.505 9.096 9.320 113,229 -0.02(-0.21%)
Oct 26, 2022 9.750 9.894 9.330 9.340 66,329 -0.29(-3.01%)
Oct 25, 2022 9.370 9.880 9.240 9.630 87,447 +0.28(+2.99%)
Oct 24, 2022 9.460 9.460 9.130 9.350 85,856 +0.00(+0.00%)
Oct 21, 2022 9.360 9.440 9.190 9.350 45,985 +0.06(+0.65%)
Oct 20, 2022 9.220 9.515 9.150 9.290 64,168 +0.00(+0.00%)
Oct 19, 2022 9.370 9.480 9.060 9.290 63,958 -0.09(-0.96%)
Oct 18, 2022 9.730 9.800 9.335 9.380 56,970 -0.16(-1.68%)
Oct 17, 2022 9.450 9.740 9.380 9.540 73,143 +0.22(+2.36%)
Oct 14, 2022 9.570 9.658 9.200 9.320 43,956 -0.23(-2.41%)
Oct 13, 2022 9.190 9.560 9.110 9.550 89,384 +0.24(+2.58%)
Oct 12, 2022 9.390 9.415 9.200 9.310 62,577 -0.03(-0.32%)
Oct 11, 2022 9.350 9.530 9.230 9.340 66,688 -0.11(-1.16%)
Oct 10, 2022 9.200 9.485 9.090 9.450 157,537 +0.31(+3.39%)
Oct 07, 2022 9.520 9.520 9.116 9.140 91,061 -0.50(-5.19%)
Oct 06, 2022 9.550 9.800 9.550 9.640 111,582 +0.06(+0.63%)
Oct 05, 2022 9.640 9.710 9.380 9.580 106,726 -0.19(-1.94%)
Oct 04, 2022 9.750 10.05 9.720 9.770 114,293 +0.18(+1.88%)
Oct 03, 2022 9.630 9.790 9.430 9.590 90,041 +0.08(+0.84%)
Sep 30, 2022 9.580 9.910 9.490 9.510 142,592 -0.16(-1.65%)
Sep 29, 2022 9.470 9.800 9.390 9.670 104,185 +0.03(+0.31%)
Sep 28, 2022 9.460 9.775 9.390 9.640 121,496 +0.25(+2.66%)
Sep 27, 2022 9.320 9.540 9.180 9.390 125,518 +0.10(+1.08%)
Sep 26, 2022 9.970 10.01 9.250 9.290 177,318 -0.70(-7.01%)
Sep 23, 2022 10.01 10.14 9.860 9.990 116,397 -0.28(-2.73%)
Sep 22, 2022 10.57 10.57 10.01 10.27 204,040 -0.29(-2.75%)
Sep 21, 2022 10.77 10.84 10.53 10.56 151,448 -0.11(-1.03%)
Sep 20, 2022 10.72 10.84 10.56 10.67 92,713 -0.18(-1.66%)
Sep 19, 2022 10.84 11.08 10.73 10.85 107,437 +0.01(+0.09%)
Sep 16, 2022 10.71 10.90 10.58 10.84 342,031 +0.02(+0.18%)
Sep 15, 2022 10.84 11.11 10.78 10.82 129,131 -0.06(-0.55%)
Sep 14, 2022 10.77 10.97 10.58 10.88 113,841 +0.16(+1.49%)
Sep 13, 2022 10.91 11.04 10.53 10.72 118,685 -0.48(-4.29%)
Sep 12, 2022 11.25 11.39 11.08 11.20 102,462 +0.15(+1.36%)
Sep 09, 2022 11.07 11.35 10.99 11.05 67,660 +0.05(+0.45%)
Sep 08, 2022 10.98 11.12 10.68 11.00 76,000 -0.04(-0.36%)
Sep 07, 2022 10.70 11.04 10.70 11.04 164,383 +0.24(+2.22%)
Sep 06, 2022 11.25 11.40 10.54 10.80 230,393 -0.51(-4.51%)
Sep 02, 2022 11.43 11.75 11.27 11.31 81,578 +0.06(+0.53%)
Sep 01, 2022 11.26 11.63 11.22 11.25 105,179 -0.11(-0.97%)
Aug 31, 2022 11.63 11.63 11.24 11.36 105,645 -0.23(-1.98%)
Aug 30, 2022 11.93 12.14 11.56 11.59 64,864 -0.26(-2.19%)
Aug 29, 2022 12.12 12.22 11.84 11.85 67,485 -0.32(-2.63%)
Aug 26, 2022 12.74 12.77 12.13 12.17 86,190 -0.70(-5.44%)
Aug 25, 2022 12.70 13.20 12.70 12.87 81,397 +0.06(+0.47%)
Aug 24, 2022 12.81 13.00 12.56 12.81 54,264 +0.13(+1.03%)
Aug 23, 2022 12.70 13.08 12.57 12.68 51,993 +0.04(+0.32%)
Aug 22, 2022 13.14 13.14 12.61 12.64 140,179 -0.70(-5.25%)
Aug 19, 2022 13.03 13.48 13.03 13.34 85,991 +0.15(+1.14%)
Aug 18, 2022 12.98 13.27 12.98 13.19 46,379 +0.03(+0.23%)
Aug 17, 2022 12.95 13.30 12.95 13.16 55,060 +0.04(+0.30%)
Aug 16, 2022 13.06 13.49 13.05 13.12 79,013 +0.03(+0.23%)
Aug 15, 2022 12.95 13.80 12.95 13.09 109,127 -0.06(-0.46%)
Aug 12, 2022 13.05 13.67 12.73 13.15 145,322 +0.31(+2.41%)
Aug 11, 2022 12.55 13.73 12.50 12.84 208,159 -1.78(-12.18%)
Aug 10, 2022 14.14 14.79 13.97 14.62 56,825 +0.54(+3.84%)
Aug 09, 2022 14.14 14.27 13.85 14.08 44,584 -0.22(-1.54%)
Aug 08, 2022 13.97 14.40 13.97 14.30 47,442 +0.31(+2.22%)
Aug 05, 2022 13.92 14.15 13.82 13.99 24,089 -0.07(-0.50%)
Aug 04, 2022 13.86 14.16 13.69 14.06 39,264 +0.02(+0.14%)
Aug 03, 2022 13.90 14.14 13.68 14.04 28,765 +0.37(+2.71%)
Aug 02, 2022 14.12 14.12 13.59 13.67 38,195 -0.34(-2.43%)
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.