Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.070 8.130 7.845 7.940 4,051,707 -0.05(-0.63%)
Sep 29, 2022 8.000 8.010 7.720 7.990 4,910,494 -0.18(-2.20%)
Sep 28, 2022 7.840 8.225 7.750 8.170 5,259,474 +0.44(+5.69%)
Sep 27, 2022 7.920 7.990 7.590 7.730 5,271,228 +0.00(+0.00%)
Sep 26, 2022 7.770 7.850 7.400 7.730 5,878,396 -0.12(-1.53%)
Sep 23, 2022 8.000 8.060 7.600 7.850 3,474,308 -0.30(-3.68%)
Sep 22, 2022 8.750 8.800 8.110 8.150 4,453,944 -0.63(-7.18%)
Sep 21, 2022 9.010 9.150 8.770 8.780 2,746,645 -0.01(-0.11%)
Sep 20, 2022 8.890 8.925 8.630 8.790 2,254,373 -0.23(-2.55%)
Sep 19, 2022 8.910 9.065 8.860 9.020 1,656,053 -0.06(-0.66%)
Sep 16, 2022 8.920 9.080 8.830 9.080 4,017,611 +0.07(+0.78%)
Sep 15, 2022 9.210 9.350 9.000 9.010 1,412,630 -0.27(-2.91%)
Sep 14, 2022 9.280 9.300 9.055 9.280 1,789,272 -0.03(-0.32%)
Sep 13, 2022 9.580 9.680 9.250 9.310 2,106,115 -0.64(-6.43%)
Sep 12, 2022 10.01 10.12 9.831 9.950 1,742,510 +0.09(+0.91%)
Sep 09, 2022 9.890 9.905 9.770 9.860 1,196,252 +0.12(+1.23%)
Sep 08, 2022 9.450 9.755 9.300 9.740 1,478,638 +0.18(+1.88%)
Sep 07, 2022 9.250 9.560 9.230 9.560 1,884,799 +0.30(+3.24%)
Sep 06, 2022 9.530 9.530 9.180 9.260 2,684,416 -0.15(-1.59%)
Sep 02, 2022 9.690 9.730 9.360 9.410 1,353,517 -0.11(-1.16%)
Sep 01, 2022 9.490 9.569 9.120 9.520 2,348,140 -0.05(-0.52%)
Aug 31, 2022 9.770 9.830 9.550 9.570 1,747,342 -0.18(-1.85%)
Aug 30, 2022 9.830 9.925 9.670 9.750 1,485,558 +0.00(+0.00%)
Aug 29, 2022 9.770 9.960 9.620 9.750 2,299,033 -0.17(-1.71%)
Aug 26, 2022 10.26 10.31 9.890 9.920 1,734,363 -0.30(-2.94%)
Aug 25, 2022 9.930 10.22 9.930 10.22 1,889,848 +0.26(+2.61%)
Aug 24, 2022 10.03 10.26 9.940 9.960 1,567,548 -0.12(-1.19%)
Aug 23, 2022 10.25 10.34 10.07 10.08 1,184,914 -0.09(-0.88%)
Aug 22, 2022 10.63 10.64 10.16 10.17 1,751,466 -0.66(-6.09%)
Aug 19, 2022 11.10 11.12 10.72 10.83 2,162,510 -0.38(-3.39%)
Aug 18, 2022 11.05 11.23 11.05 11.21 1,183,324 +0.00(+0.00%)
Aug 17, 2022 11.36 11.45 11.16 11.21 1,554,218 -0.32(-2.78%)
Aug 16, 2022 11.37 11.72 11.32 11.53 1,647,049 +0.13(+1.14%)
Aug 15, 2022 11.46 11.53 11.36 11.40 2,054,243 -0.10(-0.87%)
Aug 12, 2022 11.27 11.53 11.20 11.50 1,497,876 +0.40(+3.60%)
Aug 11, 2022 11.23 11.35 11.08 11.10 2,449,362 +0.06(+0.54%)
Aug 10, 2022 10.91 11.08 10.78 11.04 1,473,409 +0.46(+4.35%)
Aug 09, 2022 10.75 10.75 10.37 10.58 1,824,653 -0.22(-2.04%)
Aug 08, 2022 10.49 11.17 10.49 10.80 2,853,739 +0.42(+4.05%)
Aug 05, 2022 10.12 10.45 10.07 10.38 1,916,340 +0.15(+1.47%)
Aug 04, 2022 10.20 10.28 10.10 10.23 1,839,699 -0.02(-0.20%)
Aug 03, 2022 10.18 10.50 10.16 10.25 2,314,480 +0.17(+1.69%)
Aug 02, 2022 10.45 10.53 10.05 10.08 2,765,747 -0.49(-4.64%)
Aug 01, 2022 10.44 10.65 10.16 10.57 2,256,495 -0.04(-0.38%)
Jul 29, 2022 10.66 10.97 10.59 10.61 2,565,112 -0.10(-0.93%)
Jul 28, 2022 10.45 10.72 10.22 10.71 2,442,905 +0.28(+2.68%)
Jul 27, 2022 10.24 10.48 10.15 10.43 1,955,510 +0.29(+2.86%)
Jul 26, 2022 10.12 10.30 10.02 10.14 1,896,897 -0.15(-1.46%)
Jul 25, 2022 10.27 10.30 10.11 10.29 1,487,446 +0.09(+0.88%)
Jul 22, 2022 10.37 10.49 10.07 10.20 1,383,177 -0.09(-0.87%)
Jul 21, 2022 10.11 10.31 10.00 10.29 1,644,944 +0.05(+0.49%)
Jul 20, 2022 10.04 10.37 9.990 10.24 1,767,544 +0.19(+1.89%)
Jul 19, 2022 9.640 10.10 9.640 10.05 2,190,635 +0.64(+6.80%)
Jul 18, 2022 9.410 9.660 9.375 9.410 2,381,774 +0.13(+1.40%)
Jul 15, 2022 9.210 9.310 9.000 9.280 1,907,733 +0.26(+2.88%)
Jul 14, 2022 8.870 9.140 8.850 9.020 2,708,580 -0.02(-0.22%)
Jul 13, 2022 8.920 9.160 8.834 9.040 2,025,810 -0.04(-0.44%)
Jul 12, 2022 8.880 9.220 8.880 9.080 1,949,765 +0.16(+1.79%)
Jul 11, 2022 8.970 9.040 8.800 8.920 1,807,056 -0.19(-2.09%)
Jul 08, 2022 9.150 9.230 8.930 9.110 1,663,550 -0.07(-0.76%)
Jul 07, 2022 9.030 9.280 8.950 9.180 2,437,940 +0.18(+2.00%)
Jul 06, 2022 9.320 9.480 8.935 9.000 2,137,056 -0.35(-3.74%)
Jul 05, 2022 8.920 9.390 8.630 9.350 4,354,471 +0.42(+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.