Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.213 8.333 8.153 8.278 1,436,833 +0.02(+0.22%)
Dec 29, 2022 7.955 8.324 7.946 8.259 1,053,065 +0.31(+3.94%)
Dec 28, 2022 8.066 8.066 7.840 7.946 890,642 -0.10(-1.26%)
Dec 27, 2022 8.047 8.075 7.918 8.047 683,707 +0.08(+1.04%)
Dec 23, 2022 7.854 7.973 7.789 7.964 577,012 +0.19(+2.49%)
Dec 22, 2022 7.964 7.973 7.605 7.771 613,446 -0.13(-1.63%)
Dec 21, 2022 7.817 7.927 7.734 7.900 768,191 +0.20(+2.63%)
Dec 20, 2022 7.466 7.742 7.453 7.697 791,954 +0.25(+3.34%)
Dec 19, 2022 7.476 7.549 7.365 7.448 794,773 +0.01(+0.12%)
Dec 16, 2022 7.383 7.540 7.337 7.439 2,773,115 -0.14(-1.82%)
Dec 15, 2022 7.577 7.655 7.485 7.577 770,761 -0.08(-1.08%)
Dec 14, 2022 7.807 7.890 7.646 7.660 1,001,863 -0.18(-2.24%)
Dec 13, 2022 7.798 7.946 7.724 7.835 3,440,684 +0.13(+1.67%)
Dec 12, 2022 7.457 7.738 7.448 7.706 991,300 +0.21(+2.83%)
Dec 09, 2022 7.715 7.798 7.485 7.494 875,905 -0.20(-2.63%)
Dec 08, 2022 7.881 7.973 7.651 7.697 741,605 -0.05(-0.60%)
Dec 07, 2022 7.844 7.946 7.692 7.743 691,288 -0.10(-1.29%)
Dec 06, 2022 8.112 8.190 7.830 7.844 811,632 -0.33(-4.06%)
Dec 05, 2022 8.296 8.388 8.112 8.176 1,163,058 -0.04(-0.45%)
Dec 02, 2022 7.973 8.222 7.936 8.213 831,686 +0.17(+2.06%)
Dec 01, 2022 8.084 8.222 8.047 8.047 856,370 +0.02(+0.23%)
Nov 30, 2022 7.964 8.029 7.720 8.029 1,658,609 +0.21(+2.71%)
Nov 29, 2022 7.752 7.881 7.706 7.817 798,419 +0.16(+2.05%)
Nov 28, 2022 7.651 7.729 7.531 7.660 820,998 -0.18(-2.24%)
Nov 25, 2022 7.798 7.890 7.761 7.835 405,958 +0.05(+0.59%)
Nov 23, 2022 7.761 7.835 7.692 7.789 694,754 -0.10(-1.28%)
Nov 22, 2022 7.863 8.006 7.810 7.890 627,522 +0.16(+2.03%)
Nov 21, 2022 7.586 7.766 7.457 7.734 840,438 -0.04(-0.47%)
Nov 18, 2022 7.688 7.821 7.549 7.771 653,442 -0.01(-0.12%)
Nov 17, 2022 7.734 7.780 7.623 7.780 719,623 -0.12(-1.52%)
Nov 16, 2022 8.047 8.128 7.854 7.900 656,844 -0.24(-2.94%)
Nov 15, 2022 8.130 8.222 8.019 8.139 708,528 +0.09(+1.15%)
Nov 14, 2022 8.019 8.204 7.992 8.047 637,135 -0.06(-0.68%)
Nov 11, 2022 8.121 8.231 8.010 8.102 693,745 +0.18(+2.21%)
Nov 10, 2022 7.844 7.946 7.724 7.927 756,308 +0.24(+3.12%)
Nov 09, 2022 7.909 7.936 7.665 7.688 737,047 -0.33(-4.14%)
Nov 08, 2022 7.900 8.102 7.881 8.019 1,004,141 +0.17(+2.11%)
Nov 07, 2022 7.577 7.969 7.554 7.854 1,403,132 +0.37(+4.99%)
Nov 04, 2022 7.399 7.498 7.258 7.480 963,292 +0.24(+3.25%)
Nov 03, 2022 6.765 7.263 6.710 7.245 1,021,613 +0.51(+7.53%)
Nov 02, 2022 6.892 6.991 6.724 6.738 917,172 -0.14(-2.11%)
Nov 01, 2022 6.901 6.955 6.774 6.883 1,332,087 +0.08(+1.20%)
Oct 31, 2022 6.656 6.878 6.602 6.801 1,248,040 +0.15(+2.32%)
Oct 28, 2022 6.701 6.765 6.552 6.647 792,856 -0.01(-0.14%)
Oct 27, 2022 6.828 6.956 6.638 6.656 858,536 -0.05(-0.68%)
Oct 26, 2022 6.729 6.873 6.620 6.701 1,341,466 +0.07(+1.09%)
Oct 25, 2022 6.620 6.692 6.507 6.629 782,271 -0.05(-0.81%)
Oct 24, 2022 6.566 6.683 6.502 6.683 831,195 +0.14(+2.22%)
Oct 21, 2022 6.484 6.584 6.384 6.538 736,656 +0.10(+1.55%)
Oct 20, 2022 6.629 6.647 6.385 6.439 742,482 -0.09(-1.39%)
Oct 19, 2022 6.448 6.547 6.384 6.529 761,023 +0.10(+1.55%)
Oct 18, 2022 6.366 6.507 6.326 6.430 584,009 +0.11(+1.72%)
Oct 17, 2022 6.221 6.384 6.221 6.321 660,800 +0.24(+3.87%)
Oct 14, 2022 6.231 6.276 6.067 6.086 750,233 -0.22(-3.45%)
Oct 13, 2022 6.004 6.330 5.995 6.303 717,835 +0.22(+3.57%)
Oct 12, 2022 6.031 6.104 5.950 6.086 595,467 -0.03(-0.44%)
Oct 11, 2022 6.113 6.262 6.041 6.113 781,069 -0.08(-1.32%)
Oct 10, 2022 6.384 6.457 6.194 6.194 721,449 -0.19(-2.98%)
Oct 07, 2022 6.466 6.520 6.357 6.384 1,319,357 -0.10(-1.54%)
Oct 06, 2022 6.412 6.566 6.389 6.484 873,152 +0.04(+0.56%)
Oct 05, 2022 6.403 6.493 6.298 6.448 908,713 +0.04(+0.56%)
Oct 04, 2022 6.294 6.436 6.249 6.412 983,239 +0.22(+3.51%)
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.