Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.957 8.016 7.735 7.829 4,109,106 -0.05(-0.63%)
Sep 29, 2022 7.888 7.898 7.612 7.878 4,980,059 -0.18(-2.20%)
Sep 28, 2022 7.730 8.110 7.642 8.056 5,333,983 +0.43(+5.69%)
Sep 27, 2022 7.809 7.878 7.484 7.622 5,345,903 +0.00(+0.00%)
Sep 26, 2022 7.661 7.740 7.297 7.622 5,961,673 -0.12(-1.53%)
Sep 23, 2022 7.888 7.947 7.494 7.740 3,523,527 -0.30(-3.68%)
Sep 22, 2022 8.628 8.677 7.997 8.036 4,517,041 -0.62(-7.18%)
Sep 21, 2022 8.884 9.022 8.647 8.657 2,785,555 -0.01(-0.11%)
Sep 20, 2022 8.766 8.800 8.509 8.667 2,286,310 -0.23(-2.55%)
Sep 19, 2022 8.786 8.938 8.736 8.894 1,679,513 -0.06(-0.66%)
Sep 16, 2022 8.795 8.953 8.707 8.953 4,074,527 +0.07(+0.78%)
Sep 15, 2022 9.081 9.219 8.874 8.884 1,432,642 -0.27(-2.91%)
Sep 14, 2022 9.150 9.170 8.929 9.150 1,814,620 -0.03(-0.32%)
Sep 13, 2022 9.446 9.545 9.121 9.180 2,135,951 -0.63(-6.43%)
Sep 12, 2022 9.870 9.979 9.694 9.811 1,767,195 +0.09(+0.91%)
Sep 09, 2022 9.752 9.767 9.634 9.722 1,213,198 +0.12(+1.23%)
Sep 08, 2022 9.318 9.619 9.170 9.604 1,499,585 +0.18(+1.88%)
Sep 07, 2022 9.121 9.426 9.101 9.426 1,911,500 +0.30(+3.24%)
Sep 06, 2022 9.397 9.397 9.052 9.131 2,722,445 -0.15(-1.59%)
Sep 02, 2022 9.555 9.594 9.229 9.279 1,372,691 -0.11(-1.16%)
Sep 01, 2022 9.357 9.436 8.993 9.387 2,381,405 -0.05(-0.52%)
Aug 31, 2022 9.634 9.693 9.417 9.436 1,772,096 -0.18(-1.85%)
Aug 30, 2022 9.693 9.786 9.535 9.614 1,506,603 +0.00(+0.00%)
Aug 29, 2022 9.634 9.821 9.486 9.614 2,331,602 -0.17(-1.71%)
Aug 26, 2022 10.12 10.17 9.752 9.781 1,758,933 -0.30(-2.94%)
Aug 25, 2022 9.791 10.08 9.791 10.08 1,916,620 +0.26(+2.61%)
Aug 24, 2022 9.890 10.12 9.801 9.821 1,589,754 -0.12(-1.19%)
Aug 23, 2022 10.11 10.20 9.929 9.939 1,201,700 -0.09(-0.88%)
Aug 22, 2022 10.48 10.49 10.02 10.03 1,776,278 -0.65(-6.09%)
Aug 19, 2022 10.94 10.96 10.58 10.68 2,193,145 -0.37(-3.39%)
Aug 18, 2022 10.90 11.07 10.90 11.05 1,200,087 +0.15(+1.36%)
Aug 17, 2022 11.05 11.14 10.86 10.91 1,597,613 -0.31(-2.78%)
Aug 16, 2022 11.06 11.41 11.02 11.22 1,693,036 +0.13(+1.14%)
Aug 15, 2022 11.15 11.22 11.05 11.09 2,111,599 -0.10(-0.87%)
Aug 12, 2022 10.96 11.22 10.89 11.19 1,539,698 +0.39(+3.60%)
Aug 11, 2022 10.93 11.04 10.78 10.80 2,517,751 +0.06(+0.54%)
Aug 10, 2022 10.61 10.78 10.49 10.74 1,514,548 +0.45(+4.35%)
Aug 09, 2022 10.46 10.46 10.09 10.29 1,875,599 -0.21(-2.04%)
Aug 08, 2022 10.21 10.88 10.21 10.51 2,933,418 +0.41(+4.05%)
Aug 05, 2022 9.845 10.17 9.796 10.10 1,969,846 +0.15(+1.47%)
Aug 04, 2022 9.923 10.00 9.821 9.952 1,891,065 -0.02(-0.20%)
Aug 03, 2022 9.903 10.21 9.889 9.972 2,379,103 +0.17(+1.69%)
Aug 02, 2022 10.17 10.24 9.777 9.806 2,842,969 -0.48(-4.64%)
Aug 01, 2022 10.16 10.36 9.886 10.28 2,319,499 -0.04(-0.38%)
Jul 29, 2022 10.37 10.67 10.30 10.32 2,636,732 -0.10(-0.93%)
Jul 28, 2022 10.17 10.43 9.942 10.42 2,511,113 +0.27(+2.68%)
Jul 27, 2022 9.962 10.20 9.874 10.15 2,010,110 +0.28(+2.86%)
Jul 26, 2022 9.845 10.02 9.743 9.865 1,949,860 -0.15(-1.46%)
Jul 25, 2022 9.991 10.02 9.837 10.01 1,528,977 +0.09(+0.88%)
Jul 22, 2022 10.09 10.21 9.796 9.923 1,421,796 -0.09(-0.87%)
Jul 21, 2022 9.835 10.03 9.728 10.01 1,690,872 +0.05(+0.49%)
Jul 20, 2022 9.767 10.09 9.719 9.962 1,816,895 +0.18(+1.89%)
Jul 19, 2022 9.378 9.821 9.378 9.777 2,251,800 +0.62(+6.80%)
Jul 18, 2022 9.154 9.398 9.120 9.154 2,448,275 +0.13(+1.40%)
Jul 15, 2022 8.960 9.057 8.756 9.028 1,960,999 +0.25(+2.88%)
Jul 14, 2022 8.629 8.892 8.610 8.775 2,784,206 -0.02(-0.22%)
Jul 13, 2022 8.678 8.911 8.594 8.794 2,082,372 -0.04(-0.44%)
Jul 12, 2022 8.639 8.970 8.639 8.833 2,004,204 +0.16(+1.79%)
Jul 11, 2022 8.726 8.794 8.561 8.678 1,857,511 -0.18(-2.09%)
Jul 08, 2022 8.901 8.979 8.687 8.863 1,709,998 -0.07(-0.76%)
Jul 07, 2022 8.785 9.028 8.707 8.931 2,506,010 +0.18(+2.00%)
Jul 06, 2022 9.067 9.223 8.692 8.756 2,196,725 -0.34(-3.74%)
Jul 05, 2022 8.678 9.135 8.396 9.096 4,476,053 +0.41(+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.