Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.620 7.740 7.440 7.740 17,147 +0.06(+0.78%)
Nov 29, 2022 7.800 8.099 7.500 7.680 6,376 -0.12(-1.54%)
Nov 28, 2022 8.280 8.337 7.560 7.800 12,890 -0.48(-5.80%)
Nov 25, 2022 8.280 8.340 7.860 8.280 6,182 -0.12(-1.43%)
Nov 23, 2022 8.340 8.640 8.160 8.400 8,605 +0.06(+0.72%)
Nov 22, 2022 8.100 8.340 8.040 8.340 6,099 +0.24(+2.96%)
Nov 21, 2022 7.980 8.100 7.740 8.100 8,143 +0.24(+3.05%)
Nov 18, 2022 7.860 7.972 7.681 7.860 4,003 +0.00(+0.00%)
Nov 17, 2022 7.920 8.040 7.680 7.860 8,545 -0.12(-1.50%)
Nov 16, 2022 8.160 8.220 7.740 7.980 7,829 -0.18(-2.21%)
Nov 15, 2022 7.980 8.280 7.889 8.160 23,011 +0.36(+4.62%)
Nov 14, 2022 7.200 8.040 7.080 7.800 29,998 +0.78(+11.11%)
Nov 11, 2022 6.960 7.379 6.960 7.020 12,642 -0.06(-0.85%)
Nov 10, 2022 7.500 7.500 6.840 7.080 29,386 +0.00(+0.00%)
Nov 09, 2022 7.380 7.380 6.840 7.080 19,324 -0.36(-4.84%)
Nov 08, 2022 7.920 8.100 7.320 7.440 14,431 -0.18(-2.36%)
Nov 07, 2022 7.320 7.800 7.320 7.620 12,112 +0.24(+3.25%)
Nov 04, 2022 7.440 7.506 7.260 7.380 6,756 +0.06(+0.82%)
Nov 03, 2022 7.200 7.439 7.140 7.320 7,618 -0.06(-0.81%)
Nov 02, 2022 7.800 7.800 7.260 7.380 11,866 -0.30(-3.91%)
Nov 01, 2022 7.680 7.800 7.560 7.680 7,726 +0.00(+0.00%)
Oct 31, 2022 7.440 7.740 7.440 7.680 5,739 +0.12(+1.59%)
Oct 28, 2022 7.380 7.588 7.380 7.560 7,213 +0.24(+3.28%)
Oct 27, 2022 7.980 8.099 7.080 7.320 7,975 -0.54(-6.87%)
Oct 26, 2022 7.481 8.040 7.452 7.860 8,910 +0.48(+6.50%)
Oct 25, 2022 7.200 7.440 7.200 7.380 9,506 +0.24(+3.36%)
Oct 24, 2022 7.200 7.260 7.080 7.140 8,612 -0.12(-1.65%)
Oct 21, 2022 7.140 7.380 7.080 7.260 6,697 +0.00(+0.00%)
Oct 20, 2022 7.320 7.500 7.200 7.260 5,609 -0.06(-0.82%)
Oct 19, 2022 7.800 7.800 7.200 7.320 12,057 -0.30(-3.94%)
Oct 18, 2022 7.680 7.920 7.620 7.620 6,246 -0.06(-0.78%)
Oct 17, 2022 7.740 7.860 7.680 7.680 5,737 +0.06(+0.79%)
Oct 14, 2022 7.860 7.920 7.440 7.620 11,473 -0.30(-3.79%)
Oct 13, 2022 7.860 8.100 7.800 7.920 5,488 -0.06(-0.75%)
Oct 12, 2022 8.220 8.220 7.880 7.980 8,882 -0.06(-0.75%)
Oct 11, 2022 8.220 8.340 7.980 8.040 7,118 +0.06(+0.75%)
Oct 10, 2022 8.232 8.310 7.860 7.980 6,418 -0.18(-2.21%)
Oct 07, 2022 8.400 8.700 7.920 8.160 7,911 -0.30(-3.55%)
Oct 06, 2022 8.880 9.056 7.801 8.460 14,960 -0.48(-5.37%)
Oct 05, 2022 9.000 9.060 8.820 8.940 5,426 -0.06(-0.67%)
Oct 04, 2022 8.460 9.005 8.460 9.000 12,787 +0.57(+6.76%)
Oct 03, 2022 8.340 8.460 7.860 8.430 9,453 +0.33(+4.07%)
Sep 30, 2022 7.680 8.160 7.620 8.100 19,239 +0.30(+3.85%)
Sep 29, 2022 8.040 8.100 7.620 7.800 8,834 -0.30(-3.70%)
Sep 28, 2022 7.980 8.100 7.980 8.100 3,693 +0.24(+3.05%)
Sep 27, 2022 7.620 7.920 7.620 7.860 7,931 +0.18(+2.34%)
Sep 26, 2022 7.740 8.100 7.560 7.680 7,904 -0.12(-1.54%)
Sep 23, 2022 8.400 8.400 7.680 7.800 21,997 -0.60(-7.14%)
Sep 22, 2022 8.520 8.549 8.390 8.400 7,809 -0.18(-2.10%)
Sep 21, 2022 8.580 8.700 8.400 8.580 7,439 +0.00(+0.00%)
Sep 20, 2022 8.700 8.700 8.340 8.580 10,038 -0.18(-2.05%)
Sep 19, 2022 8.640 8.760 8.520 8.760 4,977 +0.06(+0.69%)
Sep 16, 2022 8.760 9.060 8.340 8.700 51,911 -0.18(-2.03%)
Sep 15, 2022 8.820 9.060 8.820 8.880 8,858 +0.00(+0.00%)
Sep 14, 2022 9.239 9.239 8.580 8.880 28,670 -0.24(-2.63%)
Sep 13, 2022 9.300 9.300 9.000 9.120 7,497 -0.33(-3.49%)
Sep 12, 2022 9.240 9.480 8.940 9.450 10,486 +0.21(+2.27%)
Sep 09, 2022 8.700 9.420 8.700 9.240 12,803 +0.48(+5.48%)
Sep 08, 2022 9.000 9.180 8.640 8.760 30,533 -0.36(-3.95%)
Sep 07, 2022 9.300 9.360 9.000 9.120 16,668 -0.30(-3.18%)
Sep 06, 2022 9.600 9.742 9.120 9.420 22,298 -0.18(-1.87%)
Sep 02, 2022 9.600 9.780 9.270 9.600 18,077 +0.06(+0.63%)
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.