Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.958 10.11 9.901 10.04 2,463,118 +0.00(+0.00%)
Jan 30, 2023 9.958 10.12 9.958 10.04 3,045,881 +0.00(+0.00%)
Jan 27, 2023 9.786 10.06 9.761 10.04 3,767,198 +0.28(+2.88%)
Jan 26, 2023 10.07 10.08 9.748 9.754 2,732,760 -0.22(-2.24%)
Jan 25, 2023 9.869 10.01 9.805 9.978 4,403,901 -0.10(-0.95%)
Jan 24, 2023 10.06 10.12 10.05 10.07 3,745,770 -0.10(-1.00%)
Jan 23, 2023 10.06 10.18 10.02 10.18 5,073,448 +0.08(+0.82%)
Jan 20, 2023 10.01 10.13 9.872 10.09 2,191,669 +0.16(+1.60%)
Jan 19, 2023 9.754 9.952 9.754 9.933 4,923,860 +0.08(+0.78%)
Jan 18, 2023 9.869 9.984 9.774 9.856 8,555,402 +0.12(+1.24%)
Jan 17, 2023 9.818 9.927 9.703 9.735 4,703,658 +0.17(+1.73%)
Jan 13, 2023 9.302 9.640 9.203 9.570 5,780,932 +0.33(+3.59%)
Jan 12, 2023 8.779 9.264 8.664 9.238 11,946,530 +0.75(+8.87%)
Jan 11, 2023 8.964 9.050 8.432 8.486 16,797,920 -0.12(-1.41%)
Jan 10, 2023 8.371 8.913 8.250 8.607 29,945,146 -1.56(-15.31%)
Jan 09, 2023 10.18 10.40 10.09 10.16 4,204,809 +0.18(+1.85%)
Jan 06, 2023 10.23 10.26 9.971 9.978 3,547,009 +0.02(+0.19%)
Jan 05, 2023 9.812 9.997 9.735 9.958 3,017,551 +0.34(+3.58%)
Jan 04, 2023 9.978 10.14 9.499 9.614 4,796,602 -0.68(-6.57%)
Jan 03, 2023 10.77 10.77 10.28 10.29 4,041,978 -0.57(-5.28%)
Dec 30, 2022 10.63 10.89 10.60 10.86 4,461,815 +0.17(+1.55%)
Dec 29, 2022 10.69 10.84 10.53 10.70 3,715,600 +0.12(+1.14%)
Dec 28, 2022 10.97 10.97 10.54 10.58 1,983,613 -0.54(-4.82%)
Dec 27, 2022 10.96 11.13 10.90 11.11 1,121,763 +0.12(+1.10%)
Dec 23, 2022 10.93 11.00 10.69 10.99 2,671,061 +0.08(+0.70%)
Dec 22, 2022 11.11 11.23 10.76 10.91 1,497,501 -0.29(-2.56%)
Dec 21, 2022 11.49 11.55 11.19 11.20 1,559,625 -0.26(-2.28%)
Dec 20, 2022 11.24 11.60 11.22 11.46 3,424,063 +0.22(+1.99%)
Dec 19, 2022 11.64 11.66 11.12 11.24 2,396,403 -0.43(-3.66%)
Dec 16, 2022 11.70 11.83 11.54 11.67 3,648,256 -0.20(-1.72%)
Dec 15, 2022 11.92 12.16 11.75 11.87 5,595,147 -0.09(-0.75%)
Dec 14, 2022 12.30 12.38 11.76 11.96 4,734,263 -0.38(-3.10%)
Dec 13, 2022 12.55 12.63 12.23 12.34 5,540,481 -0.35(-2.76%)
Dec 12, 2022 12.08 12.81 12.06 12.69 5,942,268 +1.33(+11.73%)
Dec 09, 2022 11.37 11.55 11.15 11.36 4,379,651 -0.16(-1.38%)
Dec 08, 2022 11.32 11.81 11.25 11.52 12,837,025 +0.37(+3.32%)
Dec 07, 2022 11.75 11.79 10.95 11.15 3,358,889 -0.68(-5.71%)
Dec 06, 2022 12.45 12.53 11.77 11.83 2,768,795 -0.68(-5.45%)
Dec 05, 2022 13.20 13.39 12.50 12.51 5,118,246 -0.48(-3.68%)
Dec 02, 2022 12.29 13.08 12.18 12.99 2,360,506 +0.62(+5.05%)
Dec 01, 2022 12.29 12.47 12.16 12.36 1,857,142 -0.07(-0.56%)
Nov 30, 2022 12.11 12.55 12.06 12.43 3,551,000 +0.78(+6.67%)
Nov 29, 2022 11.74 12.00 11.59 11.65 2,858,710 +0.04(+0.33%)
Nov 28, 2022 11.96 12.04 11.61 11.62 3,081,948 -0.78(-6.32%)
Nov 25, 2022 11.99 12.45 11.78 12.40 1,523,954 -0.13(-1.02%)
Nov 23, 2022 12.69 13.01 12.43 12.53 1,318,092 -0.20(-1.55%)
Nov 22, 2022 13.04 13.06 12.69 12.73 1,482,956 -0.23(-1.77%)
Nov 21, 2022 13.06 13.23 12.61 12.95 2,118,925 +0.09(+0.69%)
Nov 18, 2022 12.67 12.95 12.55 12.87 1,475,480 -0.06(-0.44%)
Nov 17, 2022 12.39 13.10 12.37 12.92 2,388,532 +0.31(+2.43%)
Nov 16, 2022 12.75 12.96 12.62 12.62 1,867,608 -0.11(-0.90%)
Nov 15, 2022 12.48 12.85 12.18 12.73 1,959,937 +0.56(+4.61%)
Nov 14, 2022 12.15 12.42 12.08 12.17 986,635 +0.11(+0.95%)
Nov 11, 2022 12.18 12.35 11.85 12.06 1,346,137 +0.08(+0.69%)
Nov 10, 2022 12.17 12.20 11.71 11.97 1,485,352 -0.08(-0.63%)
Nov 09, 2022 12.52 12.66 12.00 12.05 947,839 -0.49(-3.91%)
Nov 08, 2022 12.13 12.62 12.08 12.54 1,105,588 +0.43(+3.58%)
Nov 07, 2022 12.30 12.42 12.06 12.11 1,230,175 -0.13(-1.04%)
Nov 04, 2022 12.18 12.39 11.91 12.23 1,727,021 +0.48(+4.07%)
Nov 03, 2022 11.68 11.97 11.64 11.76 2,688,754 -0.08(-0.65%)
Nov 02, 2022 11.91 11.83 1,645,619 -0.12(-1.01%)
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.