Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.409 7.464 7.202 7.289 4,413,349 -0.05(-0.63%)
Sep 29, 2022 7.344 7.354 7.087 7.335 5,348,789 -0.17(-2.20%)
Sep 28, 2022 7.198 7.551 7.115 7.501 5,728,918 +0.40(+5.69%)
Sep 27, 2022 7.271 7.335 6.968 7.097 5,741,721 +0.00(+0.00%)
Sep 26, 2022 7.133 7.207 6.794 7.097 6,403,083 -0.11(-1.53%)
Sep 23, 2022 7.344 7.400 6.977 7.207 3,784,414 -0.28(-3.68%)
Sep 22, 2022 8.033 8.079 7.445 7.482 4,851,489 -0.58(-7.18%)
Sep 21, 2022 8.272 8.400 8.051 8.061 2,991,802 -0.01(-0.11%)
Sep 20, 2022 8.162 8.194 7.923 8.070 2,455,591 -0.21(-2.55%)
Sep 19, 2022 8.180 8.322 8.134 8.281 1,803,867 -0.06(-0.66%)
Sep 16, 2022 8.189 8.336 8.106 8.336 4,376,210 +0.06(+0.78%)
Sep 15, 2022 8.455 8.584 8.263 8.272 1,538,717 -0.25(-2.91%)
Sep 14, 2022 8.520 8.538 8.313 8.520 1,948,976 -0.03(-0.32%)
Sep 13, 2022 8.795 8.887 8.492 8.547 2,294,100 -0.59(-6.43%)
Sep 12, 2022 9.190 9.291 9.026 9.135 1,898,041 +0.08(+0.91%)
Sep 09, 2022 9.080 9.093 8.969 9.052 1,303,025 +0.11(+1.23%)
Sep 08, 2022 8.676 8.956 8.538 8.942 1,610,616 +0.17(+1.88%)
Sep 07, 2022 8.492 8.777 8.474 8.777 2,053,030 +0.28(+3.24%)
Sep 06, 2022 8.749 8.749 8.428 8.501 2,924,018 -0.14(-1.59%)
Sep 02, 2022 8.896 8.933 8.593 8.639 1,474,327 -0.10(-1.16%)
Sep 01, 2022 8.712 8.785 8.373 8.740 2,557,727 -0.05(-0.52%)
Aug 31, 2022 8.969 9.024 8.767 8.786 1,903,304 -0.17(-1.85%)
Aug 30, 2022 9.024 9.112 8.878 8.951 1,618,154 +0.00(+0.00%)
Aug 29, 2022 8.969 9.144 8.832 8.951 2,504,237 -0.16(-1.71%)
Aug 26, 2022 9.419 9.465 9.080 9.107 1,889,166 -0.28(-2.94%)
Aug 25, 2022 9.116 9.383 9.116 9.383 2,058,530 +0.24(+2.61%)
Aug 24, 2022 9.208 9.419 9.125 9.144 1,707,462 -0.11(-1.19%)
Aug 23, 2022 9.410 9.493 9.245 9.254 1,290,675 -0.08(-0.89%)
Aug 22, 2022 9.759 9.768 9.332 9.337 1,907,796 -0.61(-6.09%)
Aug 19, 2022 10.19 10.21 9.846 9.943 2,355,529 -0.35(-3.39%)
Aug 18, 2022 10.14 10.31 10.14 10.29 1,288,943 +0.14(+1.36%)
Aug 17, 2022 10.29 10.37 10.11 10.15 1,715,902 -0.29(-2.78%)
Aug 16, 2022 10.30 10.62 10.26 10.44 1,818,391 +0.12(+1.14%)
Aug 15, 2022 10.38 10.44 10.29 10.33 2,267,945 -0.09(-0.87%)
Aug 12, 2022 10.21 10.44 10.14 10.42 1,653,699 +0.36(+3.60%)
Aug 11, 2022 10.17 10.28 10.04 10.05 2,704,168 +0.05(+0.54%)
Aug 10, 2022 9.882 10.04 9.764 10.000 1,626,687 +0.42(+4.35%)
Aug 09, 2022 9.737 9.737 9.393 9.583 2,014,471 -0.20(-2.04%)
Aug 08, 2022 9.502 10.13 9.502 9.782 3,150,612 +0.38(+4.05%)
Aug 05, 2022 9.166 9.465 9.121 9.402 2,115,696 +0.14(+1.47%)
Aug 04, 2022 9.239 9.311 9.144 9.266 2,031,082 -0.02(-0.20%)
Aug 03, 2022 9.221 9.511 9.207 9.284 2,555,254 +0.15(+1.69%)
Aug 02, 2022 9.465 9.538 9.103 9.130 3,053,467 -0.44(-4.64%)
Aug 01, 2022 9.456 9.646 9.204 9.574 2,491,237 -0.04(-0.38%)
Jul 29, 2022 9.656 9.936 9.592 9.610 2,831,960 -0.09(-0.93%)
Jul 28, 2022 9.465 9.710 9.257 9.701 2,697,039 +0.25(+2.68%)
Jul 27, 2022 9.275 9.492 9.194 9.447 2,158,941 +0.26(+2.86%)
Jul 26, 2022 9.166 9.329 9.071 9.185 2,094,230 -0.14(-1.46%)
Jul 25, 2022 9.302 9.329 9.158 9.320 1,642,184 +0.08(+0.88%)
Jul 22, 2022 9.393 9.502 9.121 9.239 1,527,068 -0.08(-0.87%)
Jul 21, 2022 9.157 9.339 9.058 9.320 1,816,067 +0.05(+0.49%)
Jul 20, 2022 9.094 9.393 9.049 9.275 1,951,421 +0.17(+1.89%)
Jul 19, 2022 8.732 9.144 8.732 9.103 2,418,526 +0.58(+6.80%)
Jul 18, 2022 8.523 8.750 8.492 8.523 2,629,549 +0.12(+1.40%)
Jul 15, 2022 8.342 8.433 8.152 8.406 2,106,194 +0.24(+2.88%)
Jul 14, 2022 8.034 8.279 8.016 8.170 2,990,353 -0.02(-0.22%)
Jul 13, 2022 8.079 8.297 8.001 8.188 2,236,554 -0.04(-0.44%)
Jul 12, 2022 8.043 8.351 8.043 8.224 2,152,598 +0.14(+1.79%)
Jul 11, 2022 8.125 8.188 7.971 8.079 1,995,043 -0.17(-2.09%)
Jul 08, 2022 8.288 8.360 8.089 8.252 1,836,608 -0.06(-0.76%)
Jul 07, 2022 8.179 8.405 8.107 8.315 2,691,558 +0.16(+2.00%)
Jul 06, 2022 8.442 8.587 8.093 8.152 2,359,373 -0.32(-3.74%)
Jul 05, 2022 8.079 8.505 7.817 8.469 4,807,465 +0.38(+4.70%)
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.