Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.750 8.050 7.410 8.030 1,887,551 -1.79(-18.26%)
Nov 29, 2022 9.714 9.933 9.528 9.823 1,714,692 +0.17(+1.75%)
Nov 28, 2022 10.21 10.21 9.585 9.655 1,585,592 -0.65(-6.35%)
Nov 25, 2022 10.42 10.42 10.19 10.31 281,354 -0.07(-0.67%)
Nov 23, 2022 10.56 10.64 10.29 10.38 632,250 -0.29(-2.70%)
Nov 22, 2022 10.73 10.73 10.35 10.67 1,051,508 +0.22(+2.09%)
Nov 21, 2022 10.34 10.49 10.21 10.45 696,877 +0.02(+0.19%)
Nov 18, 2022 10.61 10.62 10.23 10.43 546,238 +0.22(+2.14%)
Nov 17, 2022 10.50 10.50 9.943 10.21 784,244 -0.50(-4.63%)
Nov 16, 2022 10.83 10.94 10.69 10.71 747,055 -0.22(-2.00%)
Nov 15, 2022 10.97 11.26 10.85 10.92 890,240 +0.22(+2.04%)
Nov 14, 2022 11.20 11.20 10.70 10.71 779,081 -0.67(-5.93%)
Nov 11, 2022 11.54 11.89 11.22 11.38 1,166,916 -0.10(-0.86%)
Nov 10, 2022 10.42 11.53 10.41 11.48 1,259,258 +1.71(+17.46%)
Nov 09, 2022 10.01 10.26 9.637 9.774 866,936 -0.41(-4.00%)
Nov 08, 2022 10.35 10.40 9.952 10.18 818,879 -0.09(-0.87%)
Nov 07, 2022 10.44 10.47 9.982 10.27 691,364 +0.00(+0.00%)
Nov 04, 2022 10.31 10.41 9.943 10.27 766,542 +0.20(+1.97%)
Nov 03, 2022 10.01 10.14 9.585 10.07 703,998 -0.02(-0.20%)
Nov 02, 2022 10.78 10.01 10.09 1,443,678 -0.78(-7.21%)
Nov 01, 2022 10.64 10.90 10.51 10.88 825,397 +0.48(+4.58%)
Oct 31, 2022 10.20 10.42 10.05 10.40 701,553 +0.02(+0.19%)
Oct 28, 2022 10.02 10.42 9.952 10.38 860,623 +0.36(+3.56%)
Oct 27, 2022 9.833 10.12 9.823 10.02 745,268 +0.24(+2.43%)
Oct 26, 2022 9.784 10.04 9.709 9.784 624,110 +0.02(+0.20%)
Oct 25, 2022 9.119 9.848 9.049 9.764 778,805 +0.63(+6.84%)
Oct 24, 2022 9.149 9.238 8.960 9.139 461,197 +0.06(+0.66%)
Oct 21, 2022 8.930 9.124 8.762 9.079 811,121 +0.25(+2.81%)
Oct 20, 2022 8.772 9.109 8.753 8.831 683,151 +0.03(+0.34%)
Oct 19, 2022 9.020 9.149 8.727 8.801 580,363 -0.39(-4.21%)
Oct 18, 2022 9.387 9.565 9.109 9.188 947,610 +0.03(+0.33%)
Oct 17, 2022 8.911 9.347 8.811 9.159 1,281,549 +0.44(+5.01%)
Oct 14, 2022 8.970 9.099 8.692 8.722 718,075 -0.18(-2.01%)
Oct 13, 2022 8.335 8.960 8.206 8.901 904,694 +0.30(+3.46%)
Oct 12, 2022 8.613 8.658 8.345 8.603 1,177,302 -0.01(-0.12%)
Oct 11, 2022 8.424 8.682 8.226 8.613 1,404,377 +0.21(+2.48%)
Oct 10, 2022 8.623 8.782 8.355 8.405 1,405,361 -0.15(-1.74%)
Oct 07, 2022 9.178 9.208 8.524 8.553 1,296,439 -0.78(-8.40%)
Oct 06, 2022 9.595 9.883 9.312 9.337 965,929 -0.41(-4.18%)
Oct 05, 2022 9.754 9.903 9.188 9.744 2,335,448 -0.30(-2.96%)
Oct 04, 2022 9.694 10.07 9.685 10.04 1,844,589 +0.63(+6.75%)
Oct 03, 2022 9.377 9.595 8.901 9.407 1,258,224 +0.22(+2.38%)
Sep 30, 2022 8.821 9.238 8.767 9.188 1,553,642 +0.45(+5.11%)
Sep 29, 2022 9.347 9.357 8.573 8.742 1,700,659 -0.81(-8.52%)
Sep 28, 2022 9.496 9.853 9.347 9.556 2,144,179 +0.17(+1.80%)
Sep 27, 2022 9.823 9.908 9.238 9.387 1,573,407 -0.24(-2.47%)
Sep 26, 2022 10.42 10.54 9.625 9.625 1,436,057 -0.92(-8.75%)
Sep 23, 2022 10.75 10.89 10.17 10.55 1,571,155 -0.51(-4.58%)
Sep 22, 2022 11.42 11.52 10.92 11.05 1,551,001 -0.41(-3.55%)
Sep 21, 2022 12.19 12.23 11.45 11.46 1,840,104 -0.65(-5.41%)
Sep 20, 2022 12.35 12.39 12.02 12.12 1,192,970 -0.46(-3.63%)
Sep 19, 2022 12.40 13.05 12.40 12.57 1,129,858 +0.02(+0.16%)
Sep 16, 2022 12.43 12.78 12.16 12.55 2,185,426 -0.10(-0.78%)
Sep 15, 2022 12.81 13.08 12.59 12.65 1,386,089 -0.13(-1.01%)
Sep 14, 2022 13.30 13.31 12.59 12.78 1,741,549 -0.58(-4.31%)
Sep 13, 2022 13.73 13.75 13.27 13.36 1,112,581 -0.73(-5.21%)
Sep 12, 2022 13.89 14.12 13.89 14.09 1,130,553 +0.32(+2.31%)
Sep 09, 2022 13.63 13.84 13.56 13.77 978,901 +0.30(+2.21%)
Sep 08, 2022 13.21 13.50 13.15 13.47 793,198 +0.06(+0.44%)
Sep 07, 2022 12.73 13.47 12.73 13.42 966,264 +0.70(+5.54%)
Sep 06, 2022 13.06 13.13 12.64 12.71 873,423 -0.29(-2.21%)
Sep 02, 2022 13.66 13.66 12.94 13.00 868,103 -0.44(-3.25%)
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.