Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.760 8.890 8.590 8.790 13,245 -0.02(-0.23%)
Sep 29, 2022 8.540 8.950 8.540 8.810 13,824 -0.02(-0.23%)
Sep 28, 2022 9.000 9.000 8.830 8.830 8,300 -0.02(-0.23%)
Sep 27, 2022 8.990 8.990 8.700 8.850 19,490 -0.09(-1.01%)
Sep 26, 2022 8.940 9.000 8.751 8.940 26,517 +0.12(+1.36%)
Sep 23, 2022 8.910 9.000 8.630 8.820 18,176 -0.18(-2.00%)
Sep 22, 2022 9.250 9.370 8.900 9.000 20,206 -0.28(-3.02%)
Sep 21, 2022 9.160 9.420 8.990 9.280 9,645 -0.03(-0.32%)
Sep 20, 2022 9.510 9.530 8.960 9.310 16,650 -0.34(-3.52%)
Sep 19, 2022 9.000 9.650 8.960 9.650 23,499 +0.40(+4.32%)
Sep 16, 2022 9.280 9.960 9.020 9.250 37,331 -0.14(-1.49%)
Sep 15, 2022 9.400 9.538 9.180 9.390 11,211 -0.08(-0.84%)
Sep 14, 2022 9.470 9.565 9.100 9.470 21,555 -0.04(-0.42%)
Sep 13, 2022 9.700 9.890 9.410 9.510 8,405 -0.36(-3.65%)
Sep 12, 2022 9.790 9.960 9.350 9.870 19,586 -0.09(-0.90%)
Sep 09, 2022 9.850 10.11 9.745 9.960 15,039 -0.09(-0.90%)
Sep 08, 2022 8.700 10.10 8.620 10.05 52,564 +1.43(+16.59%)
Sep 07, 2022 8.240 8.710 8.240 8.620 12,685 -0.08(-0.92%)
Sep 06, 2022 8.560 8.700 8.190 8.700 23,604 -0.02(-0.23%)
Sep 02, 2022 8.770 9.149 8.590 8.720 19,304 -0.18(-2.02%)
Sep 01, 2022 9.400 9.400 8.490 8.900 39,984 -0.63(-6.61%)
Aug 31, 2022 9.420 9.755 9.160 9.530 44,917 +0.14(+1.49%)
Aug 30, 2022 9.960 9.960 9.240 9.390 39,404 -0.50(-5.06%)
Aug 29, 2022 9.240 10.00 9.240 9.890 30,630 +0.34(+3.56%)
Aug 26, 2022 9.930 9.980 9.460 9.550 39,744 -0.45(-4.50%)
Aug 25, 2022 9.950 10.32 9.834 10.00 24,829 +0.22(+2.25%)
Aug 24, 2022 9.400 9.800 9.260 9.780 46,128 +0.69(+7.59%)
Aug 23, 2022 8.860 9.090 8.775 9.090 5,334 +0.33(+3.77%)
Aug 22, 2022 9.190 9.350 8.760 8.760 7,403 -0.50(-5.40%)
Aug 19, 2022 9.380 9.479 9.230 9.260 8,015 -0.19(-2.01%)
Aug 18, 2022 9.480 9.680 9.260 9.450 17,958 -0.09(-0.94%)
Aug 17, 2022 9.350 9.720 9.340 9.540 43,619 +0.23(+2.47%)
Aug 16, 2022 9.160 9.450 8.920 9.310 25,447 +0.24(+2.65%)
Aug 15, 2022 9.000 9.070 8.700 9.070 62,400 +0.15(+1.68%)
Aug 12, 2022 9.050 9.189 8.890 8.920 30,183 -0.18(-1.98%)
Aug 11, 2022 8.650 9.100 8.650 9.100 19,410 +0.57(+6.68%)
Aug 10, 2022 8.370 8.620 8.300 8.530 16,818 +0.33(+4.02%)
Aug 09, 2022 8.400 8.400 8.111 8.200 13,173 -0.15(-1.80%)
Aug 08, 2022 7.850 8.350 7.850 8.350 21,697 +0.58(+7.46%)
Aug 05, 2022 7.900 7.900 7.578 7.770 20,726 -0.10(-1.27%)
Aug 04, 2022 7.660 8.000 7.600 7.870 27,810 +0.10(+1.29%)
Aug 03, 2022 7.890 7.890 7.290 7.770 18,621 +0.43(+5.86%)
Aug 02, 2022 7.490 7.590 7.000 7.340 95,536 -0.07(-0.94%)
Aug 01, 2022 7.120 7.580 6.900 7.410 42,729 +0.26(+3.64%)
Jul 29, 2022 7.310 7.693 6.900 7.150 211,094 +0.55(+8.33%)
Jul 28, 2022 7.110 7.110 6.510 6.600 51,186 -0.46(-6.52%)
Jul 27, 2022 7.180 7.230 6.860 7.060 16,048 +0.00(+0.00%)
Jul 26, 2022 6.980 7.100 6.770 7.060 15,293 +0.12(+1.73%)
Jul 25, 2022 7.090 7.100 6.790 6.940 14,479 -0.24(-3.34%)
Jul 22, 2022 6.710 7.230 6.680 7.180 17,916 +0.47(+7.00%)
Jul 21, 2022 6.700 7.039 6.620 6.710 22,174 +0.06(+0.90%)
Jul 20, 2022 6.670 6.776 6.600 6.650 17,077 -0.05(-0.75%)
Jul 19, 2022 6.880 6.880 6.670 6.700 28,852 -0.09(-1.33%)
Jul 18, 2022 6.770 6.870 6.720 6.790 8,055 +0.01(+0.15%)
Jul 15, 2022 6.880 6.900 6.705 6.780 9,260 -0.04(-0.59%)
Jul 14, 2022 6.880 6.900 6.580 6.820 5,133 -0.12(-1.73%)
Jul 13, 2022 6.690 6.940 6.510 6.940 11,424 +0.29(+4.36%)
Jul 12, 2022 6.810 6.810 6.600 6.650 2,848 -0.25(-3.62%)
Jul 11, 2022 7.040 7.040 6.800 6.900 4,239 -0.15(-2.13%)
Jul 08, 2022 7.130 7.150 7.050 7.050 4,475 +0.09(+1.29%)
Jul 07, 2022 6.840 7.114 6.837 6.960 6,076 +0.16(+2.35%)
Jul 06, 2022 7.000 7.030 6.510 6.800 20,271 -0.21(-3.00%)
Jul 05, 2022 7.370 7.630 7.010 7.010 23,358 -0.42(-5.65%)
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.