Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.972 10.12 9.915 10.05 2,459,705 +0.00(+0.00%)
Jan 30, 2023 9.972 10.13 9.972 10.05 3,041,661 +0.00(+0.00%)
Jan 27, 2023 9.800 10.07 9.774 10.05 3,761,978 +0.28(+2.88%)
Jan 26, 2023 10.08 10.09 9.762 9.768 2,728,973 -0.22(-2.24%)
Jan 25, 2023 9.883 10.02 9.819 9.991 4,397,779 -0.10(-0.95%)
Jan 24, 2023 10.07 10.13 10.07 10.09 3,740,580 -0.10(-1.00%)
Jan 23, 2023 10.07 10.20 10.04 10.19 5,066,418 +0.08(+0.82%)
Jan 20, 2023 10.02 10.14 9.886 10.11 2,188,632 +0.16(+1.60%)
Jan 19, 2023 9.768 9.966 9.768 9.947 4,917,038 +0.08(+0.78%)
Jan 18, 2023 9.883 9.998 9.787 9.870 8,543,547 +0.12(+1.24%)
Jan 17, 2023 9.832 9.940 9.717 9.749 4,697,140 +0.17(+1.73%)
Jan 13, 2023 9.315 9.653 9.216 9.583 5,772,921 +0.33(+3.59%)
Jan 12, 2023 8.791 9.276 8.676 9.251 11,929,976 +0.75(+8.87%)
Jan 11, 2023 8.976 9.063 8.443 8.498 16,774,644 -0.12(-1.41%)
Jan 10, 2023 8.383 8.925 8.261 8.619 29,903,652 -1.56(-15.31%)
Jan 09, 2023 10.20 10.41 10.11 10.18 4,198,982 +0.19(+1.85%)
Jan 06, 2023 10.24 10.27 9.985 9.991 3,542,094 +0.02(+0.19%)
Jan 05, 2023 9.825 10.01 9.749 9.972 3,013,369 +0.34(+3.58%)
Jan 04, 2023 9.991 10.15 9.513 9.628 4,789,955 -0.68(-6.57%)
Jan 03, 2023 10.79 10.79 10.29 10.30 4,036,377 -0.57(-5.28%)
Dec 30, 2022 10.65 10.90 10.62 10.88 4,455,632 +0.17(+1.55%)
Dec 29, 2022 10.71 10.85 10.54 10.71 3,710,451 +0.12(+1.15%)
Dec 28, 2022 10.99 10.99 10.56 10.59 1,980,865 -0.54(-4.82%)
Dec 27, 2022 10.97 11.15 10.92 11.13 1,120,208 +0.12(+1.10%)
Dec 23, 2022 10.94 11.02 10.70 11.01 2,667,360 +0.08(+0.70%)
Dec 22, 2022 11.12 11.24 10.78 10.93 1,495,426 -0.29(-2.56%)
Dec 21, 2022 11.51 11.56 11.20 11.22 1,557,464 -0.26(-2.28%)
Dec 20, 2022 11.26 11.61 11.24 11.48 3,419,318 +0.22(+1.99%)
Dec 19, 2022 11.65 11.68 11.13 11.26 2,393,082 -0.43(-3.66%)
Dec 16, 2022 11.72 11.84 11.56 11.68 3,643,200 -0.20(-1.72%)
Dec 15, 2022 11.93 12.18 11.77 11.89 5,587,394 -0.09(-0.75%)
Dec 14, 2022 12.32 12.40 11.78 11.98 4,727,703 -0.38(-3.10%)
Dec 13, 2022 12.56 12.65 12.25 12.36 5,532,804 -0.35(-2.76%)
Dec 12, 2022 12.09 12.83 12.07 12.71 5,934,034 +1.33(+11.73%)
Dec 09, 2022 11.38 11.56 11.17 11.38 4,373,583 -0.16(-1.38%)
Dec 08, 2022 11.34 11.83 11.26 11.54 12,819,237 +0.37(+3.32%)
Dec 07, 2022 11.77 11.81 10.96 11.17 3,354,235 -0.68(-5.71%)
Dec 06, 2022 12.47 12.55 11.79 11.84 2,764,958 -0.68(-5.45%)
Dec 05, 2022 13.22 13.41 12.52 12.53 5,111,154 -0.48(-3.68%)
Dec 02, 2022 12.31 13.10 12.19 13.00 2,357,235 +0.63(+5.05%)
Dec 01, 2022 12.31 12.49 12.18 12.38 1,854,569 -0.07(-0.56%)
Nov 30, 2022 12.13 12.57 12.07 12.45 3,546,079 +0.78(+6.67%)
Nov 29, 2022 11.76 12.02 11.61 11.67 2,854,749 +0.04(+0.33%)
Nov 28, 2022 11.98 12.06 11.63 11.63 3,077,677 -0.79(-6.32%)
Nov 25, 2022 12.00 12.47 11.79 12.42 1,521,842 -0.13(-1.02%)
Nov 23, 2022 12.70 13.03 12.44 12.55 1,316,266 -0.20(-1.55%)
Nov 22, 2022 13.06 13.08 12.70 12.74 1,480,901 -0.23(-1.77%)
Nov 21, 2022 13.07 13.25 12.63 12.97 2,115,988 +0.09(+0.69%)
Nov 18, 2022 12.69 12.97 12.57 12.88 1,473,436 -0.06(-0.44%)
Nov 17, 2022 12.41 13.12 12.39 12.94 2,385,222 +0.31(+2.43%)
Nov 16, 2022 12.77 12.98 12.63 12.63 1,865,020 -0.11(-0.90%)
Nov 15, 2022 12.50 12.87 12.20 12.75 1,957,221 +0.56(+4.61%)
Nov 14, 2022 12.17 12.44 12.09 12.19 985,268 +0.11(+0.95%)
Nov 11, 2022 12.20 12.37 11.86 12.07 1,344,272 +0.08(+0.69%)
Nov 10, 2022 12.19 12.22 11.73 11.99 1,483,294 -0.08(-0.63%)
Nov 09, 2022 12.54 12.68 12.02 12.07 946,526 -0.49(-3.91%)
Nov 08, 2022 12.14 12.64 12.09 12.56 1,104,056 +0.43(+3.58%)
Nov 07, 2022 12.32 12.44 12.07 12.12 1,228,471 -0.13(-1.04%)
Nov 04, 2022 12.19 12.41 11.93 12.25 1,724,628 +0.48(+4.07%)
Nov 03, 2022 11.70 11.99 11.66 11.77 2,685,028 -0.08(-0.65%)
Nov 02, 2022 11.93 11.85 1,643,338 -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.