Historical Prices

Date Open High Low Close Volume Change (%)
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 11.18 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%)
Jul 01, 2022 8.710 8.955 8.610 8.930 1,837,010 +0.22(+2.53%)
Jun 30, 2022 8.590 8.835 8.420 8.710 1,941,059 -0.19(-2.13%)
Jun 29, 2022 9.030 9.090 8.820 8.900 2,219,060 -0.25(-2.73%)
Jun 28, 2022 9.570 9.765 9.115 9.150 2,958,677 -0.22(-2.35%)
Jun 27, 2022 9.530 9.600 9.224 9.370 2,830,057 -0.07(-0.74%)
Jun 24, 2022 9.060 9.440 9.000 9.440 4,129,379 +0.50(+5.59%)
Jun 23, 2022 8.880 9.040 8.770 8.940 2,952,693 +0.01(+0.11%)
Jun 22, 2022 8.720 9.130 8.700 8.930 3,571,991 -0.01(-0.11%)
Jun 21, 2022 9.220 9.340 8.935 8.940 3,958,708 -0.10(-1.11%)
Jun 17, 2022 9.110 9.287 8.845 9.040 4,169,325 +0.06(+0.67%)
Jun 16, 2022 8.910 9.050 8.690 8.980 3,860,967 -0.25(-2.71%)
Jun 15, 2022 9.480 9.480 9.080 9.230 3,854,558 -0.03(-0.32%)
Jun 14, 2022 9.520 9.670 9.125 9.260 5,433,225 -0.02(-0.22%)
Jun 13, 2022 9.600 9.770 9.215 9.280 3,972,362 -0.72(-7.20%)
Jun 10, 2022 10.50 10.65 9.980 10.00 4,789,813 -0.69(-6.45%)
Jun 09, 2022 11.30 11.30 10.68 10.69 1,884,208 -0.65(-5.73%)
Jun 08, 2022 11.33 11.47 11.23 11.34 1,510,798 -0.14(-1.22%)
Jun 07, 2022 11.18 11.49 11.08 11.48 1,141,930 +0.14(+1.23%)
Jun 06, 2022 11.54 11.58 11.26 11.34 2,873,536 -0.02(-0.18%)
Jun 03, 2022 11.61 11.63 11.29 11.36 1,624,720 -0.32(-2.74%)
Jun 02, 2022 11.34 11.68 11.24 11.68 2,021,584 +0.27(+2.37%)
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.