Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.875 9.190 8.710 9.050 3,699,613 +0.36(+4.14%)
Nov 29, 2022 8.860 8.910 8.510 8.690 3,351,377 -0.15(-1.70%)
Nov 28, 2022 8.755 9.000 8.510 8.840 4,074,523 -0.19(-2.10%)
Nov 25, 2022 9.235 9.340 8.900 9.030 1,934,728 -0.20(-2.17%)
Nov 23, 2022 8.750 9.250 8.750 9.230 5,144,512 +0.79(+9.31%)
Nov 22, 2022 8.315 9.180 8.310 8.444 13,116,443 +0.16(+1.98%)
Nov 21, 2022 8.050 8.430 7.460 8.280 16,252,065 -0.07(-0.84%)
Nov 18, 2022 8.805 8.820 8.010 8.350 12,766,479 -0.40(-4.57%)
Nov 17, 2022 9.005 9.090 8.670 8.750 6,988,368 -0.45(-4.89%)
Nov 16, 2022 9.220 9.385 8.660 9.200 11,664,740 -0.48(-4.96%)
Nov 15, 2022 9.420 9.730 9.280 9.680 6,316,244 +0.72(+8.10%)
Nov 14, 2022 8.715 9.030 8.580 8.955 9,897,747 +0.09(+0.96%)
Nov 11, 2022 9.130 9.210 8.430 8.870 14,607,886 -0.78(-8.08%)
Nov 10, 2022 9.390 9.740 8.900 9.650 10,748,699 +0.88(+10.10%)
Nov 09, 2022 10.12 10.27 8.670 8.765 17,370,744 -1.80(-17.03%)
Nov 08, 2022 11.43 12.13 10.00 10.56 13,081,389 -1.50(-12.40%)
Nov 07, 2022 12.14 12.20 12.01 12.06 3,329,654 -0.19(-1.58%)
Nov 04, 2022 12.28 12.69 12.07 12.25 4,966,985 +0.43(+3.67%)
Nov 03, 2022 11.71 11.98 11.70 11.82 3,015,669 +0.03(+0.25%)
Nov 02, 2022 12.12 12.33 11.74 11.79 2,871,993 -0.24(-2.00%)
Nov 01, 2022 12.07 12.21 12.01 12.03 2,458,518 +0.03(+0.25%)
Oct 31, 2022 12.01 12.13 11.79 12.00 3,079,588 -0.06(-0.50%)
Oct 28, 2022 12.07 12.15 11.83 12.06 4,222,095 -0.09(-0.74%)
Oct 27, 2022 12.54 12.60 12.12 12.15 2,644,901 -0.37(-2.96%)
Oct 26, 2022 12.35 12.95 12.26 12.52 6,954,002 +0.30(+2.45%)
Oct 25, 2022 11.58 12.38 11.56 12.22 4,324,666 +0.67(+5.80%)
Oct 24, 2022 11.45 11.64 11.38 11.55 2,289,695 +0.13(+1.14%)
Oct 21, 2022 11.20 11.48 11.14 11.42 3,351,356 +0.15(+1.33%)
Oct 20, 2022 11.23 11.43 11.20 11.27 2,323,913 +0.02(+0.18%)
Oct 19, 2022 11.28 11.35 11.15 11.25 1,372,030 -0.06(-0.53%)
Oct 18, 2022 11.54 11.58 11.18 11.31 2,778,962 -0.15(-1.31%)
Oct 17, 2022 11.42 11.58 11.34 11.46 2,120,565 +0.30(+2.69%)
Oct 14, 2022 11.44 11.49 11.10 11.16 2,602,201 -0.09(-0.80%)
Oct 13, 2022 10.77 11.45 10.68 11.25 4,464,511 +0.04(+0.36%)
Oct 12, 2022 11.19 11.35 11.16 11.21 1,483,669 +0.05(+0.45%)
Oct 11, 2022 11.29 11.33 11.07 11.16 1,944,706 -0.17(-1.50%)
Oct 10, 2022 11.37 11.44 11.22 11.33 2,369,199 -0.02(-0.18%)
Oct 07, 2022 11.78 11.78 11.29 11.35 2,751,873 -0.60(-5.02%)
Oct 06, 2022 12.00 12.12 11.78 11.95 2,006,882 -0.04(-0.33%)
Oct 05, 2022 11.89 12.11 11.71 11.99 3,698,809 -0.11(-0.91%)
Oct 04, 2022 11.97 12.21 11.87 12.10 3,677,231 +0.44(+3.77%)
Oct 03, 2022 11.37 11.84 11.29 11.66 3,100,256 +0.25(+2.19%)
Sep 30, 2022 11.26 12.00 11.21 11.41 2,750,436 +0.08(+0.71%)
Sep 29, 2022 11.54 11.71 11.17 11.33 2,558,178 -0.35(-3.00%)
Sep 28, 2022 11.36 11.78 11.30 11.68 2,986,800 +0.32(+2.82%)
Sep 27, 2022 11.98 12.14 11.15 11.36 3,357,691 -0.03(-0.26%)
Sep 26, 2022 11.25 11.53 11.24 11.39 2,208,751 +0.20(+1.74%)
Sep 23, 2022 11.50 11.57 11.03 11.20 4,061,967 -0.54(-4.64%)
Sep 22, 2022 11.71 11.84 11.43 11.74 2,750,791 +0.08(+0.69%)
Sep 21, 2022 11.86 12.21 11.60 11.66 2,534,087 +0.00(+0.00%)
Sep 20, 2022 11.74 11.94 11.58 11.66 1,742,279 -0.43(-3.56%)
Sep 19, 2022 11.56 12.14 11.50 12.09 4,131,427 +0.11(+0.92%)
Sep 16, 2022 12.08 12.12 11.75 11.98 2,803,636 -0.12(-0.99%)
Sep 15, 2022 12.39 12.53 12.06 12.10 2,135,260 -0.26(-2.10%)
Sep 14, 2022 12.65 12.70 12.17 12.36 2,676,905 -0.29(-2.29%)
Sep 13, 2022 13.46 13.54 12.48 12.65 3,092,702 -1.50(-10.60%)
Sep 12, 2022 14.05 14.27 13.85 14.15 3,610,967 +0.70(+5.20%)
Sep 09, 2022 13.16 13.48 13.10 13.45 4,067,158 +1.34(+11.07%)
Sep 08, 2022 12.18 12.39 12.01 12.11 2,227,959 -0.07(-0.57%)
Sep 07, 2022 11.69 12.24 11.67 12.18 4,411,477 +0.46(+3.92%)
Sep 06, 2022 12.35 12.47 11.72 11.72 4,956,951 -0.66(-5.33%)
Sep 02, 2022 12.63 12.75 12.18 12.38 2,457,587 +0.10(+0.81%)
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.