Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.179 7.298 7.121 7.298 7,662 +0.04(+0.53%)
Dec 29, 2022 6.976 7.259 6.976 7.259 486 +0.34(+4.86%)
Dec 28, 2022 6.909 6.924 6.872 6.923 2,632 -0.12(-1.64%)
Dec 27, 2022 7.102 7.102 7.016 7.038 1,246 -0.18(-2.48%)
Dec 23, 2022 7.265 7.265 7.192 7.217 977 -0.10(-1.43%)
Dec 22, 2022 7.265 7.322 7.207 7.322 943 -0.10(-1.38%)
Dec 21, 2022 7.409 7.424 7.371 7.424 738 +0.02(+0.25%)
Dec 20, 2022 7.323 7.563 7.323 7.405 2,077 +0.03(+0.44%)
Dec 19, 2022 7.554 7.554 7.373 7.373 3,298 -0.26(-3.43%)
Dec 16, 2022 7.698 7.698 7.467 7.635 12,868 -0.21(-2.70%)
Dec 15, 2022 7.998 7.998 7.838 7.847 1,017 -0.32(-3.92%)
Dec 14, 2022 8.213 8.247 8.150 8.166 538 -0.00(-0.05%)
Dec 13, 2022 8.093 8.189 8.083 8.171 8,620 -0.00(-0.04%)
Dec 12, 2022 8.035 8.173 8.025 8.173 3,767 +0.09(+1.15%)
Dec 09, 2022 8.150 8.199 8.081 8.081 23,015 -0.12(-1.49%)
Dec 08, 2022 8.089 8.203 8.089 8.203 6,559 +0.16(+2.04%)
Dec 07, 2022 8.064 8.088 7.987 8.039 3,963 -0.08(-1.02%)
Dec 06, 2022 8.352 8.352 8.122 8.122 463 -0.34(-4.01%)
Dec 05, 2022 8.680 8.680 8.444 8.461 489 -0.49(-5.46%)
Dec 02, 2022 8.786 8.997 8.786 8.950 409 +0.06(+0.71%)
Dec 01, 2022 8.872 8.887 8.806 8.887 1,915 +0.08(+0.94%)
Nov 30, 2022 8.478 8.803 8.417 8.803 1,269 +0.39(+4.68%)
Nov 29, 2022 8.535 8.535 8.381 8.410 893 +0.02(+0.22%)
Nov 28, 2022 8.564 8.680 8.392 8.392 10,316 -0.35(-3.96%)
Nov 25, 2022 8.766 8.795 8.700 8.737 1,992 -0.06(-0.69%)
Nov 23, 2022 8.699 8.862 8.622 8.798 3,101 +0.24(+2.82%)
Nov 22, 2022 8.439 8.557 8.256 8.557 3,470 +0.19(+2.21%)
Nov 21, 2022 8.786 8.786 8.362 8.372 2,522 -0.55(-6.12%)
Nov 18, 2022 9.133 9.133 8.863 8.918 2,560 -0.24(-2.61%)
Nov 17, 2022 9.103 9.293 9.039 9.157 1,420 -0.19(-2.01%)
Nov 16, 2022 9.921 9.921 9.345 9.345 4,793 -0.64(-6.44%)
Nov 15, 2022 10.01 10.19 9.955 9.988 6,330 +0.24(+2.47%)
Nov 14, 2022 9.979 9.979 9.747 9.747 17,297 -0.40(-3.99%)
Nov 11, 2022 9.709 10.15 9.709 10.15 456 +0.51(+5.31%)
Nov 10, 2022 9.296 9.640 9.286 9.640 1,519 +0.69(+7.68%)
Nov 09, 2022 9.045 9.199 8.901 8.953 6,743 -0.78(-8.04%)
Nov 08, 2022 10.28 10.28 9.700 9.735 2,547 -0.74(-7.09%)
Nov 07, 2022 10.56 10.56 10.44 10.48 2,564 +0.02(+0.23%)
Nov 04, 2022 10.59 10.64 10.28 10.45 845 +0.29(+2.88%)
Nov 03, 2022 10.35 10.35 10.16 10.16 1,068 -0.20(-1.95%)
Nov 02, 2022 10.79 10.98 10.36 10.36 6,380 -0.65(-5.87%)
Nov 01, 2022 11.04 11.04 11.01 11.01 535 -0.16(-1.47%)
Oct 31, 2022 11.48 11.48 11.17 11.17 781 -0.34(-2.91%)
Oct 28, 2022 11.46 11.51 11.46 11.51 1,302 +0.17(+1.46%)
Oct 27, 2022 11.56 11.56 11.34 11.34 1,311 -0.50(-4.20%)
Oct 26, 2022 11.81 12.22 11.81 11.84 6,674 -0.01(-0.11%)
Oct 25, 2022 11.42 11.88 11.42 11.85 634 +1.01(+9.35%)
Oct 24, 2022 10.44 10.84 10.44 10.84 257 +0.08(+0.77%)
Oct 21, 2022 10.51 10.76 10.29 10.76 591 +0.23(+2.16%)
Oct 20, 2022 10.94 10.94 10.53 10.53 579 -0.08(-0.80%)
Oct 19, 2022 10.61 10.63 10.61 10.61 2,294 -0.36(-3.31%)
Oct 18, 2022 11.22 11.22 10.98 10.98 543 -0.22(-1.97%)
Oct 17, 2022 11.22 11.33 11.20 11.20 427 +0.57(+5.36%)
Oct 14, 2022 11.46 11.46 10.63 10.63 3,865 -0.66(-5.81%)
Oct 13, 2022 10.57 11.28 10.57 11.28 723 +0.21(+1.94%)
Oct 12, 2022 11.07 11.07 11.07 11.07 34 +0.08(+0.75%)
Oct 11, 2022 11.09 11.14 10.92 10.99 8,810 -0.17(-1.52%)
Oct 10, 2022 11.49 11.49 11.13 11.16 4,673 -0.32(-2.78%)
Oct 07, 2022 11.48 11.48 11.48 11.48 103 -0.82(-6.64%)
Oct 06, 2022 12.33 12.52 12.21 12.29 859 -0.01(-0.11%)
Oct 05, 2022 12.31 12.38 12.30 12.30 1,270 -0.13(-1.05%)
Oct 04, 2022 12.35 12.44 12.35 12.44 4,972 +1.00(+8.72%)
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.