Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.892 9.097 8.892 9.009 466,299 +0.12(+1.32%)
Jan 30, 2023 8.892 9.087 8.833 8.892 184,781 -0.15(-1.63%)
Jan 27, 2023 8.872 9.097 8.872 9.038 210,004 +0.11(+1.21%)
Jan 26, 2023 9.029 9.107 8.798 8.931 258,269 -0.05(-0.55%)
Jan 25, 2023 8.794 8.990 8.706 8.980 222,658 +0.14(+1.55%)
Jan 24, 2023 8.735 8.882 8.666 8.843 221,181 +0.03(+0.33%)
Jan 23, 2023 8.705 8.872 8.617 8.813 244,521 +0.12(+1.35%)
Jan 20, 2023 8.480 8.696 8.382 8.696 229,821 +0.28(+3.38%)
Jan 19, 2023 8.392 8.480 8.304 8.412 357,020 -0.04(-0.46%)
Jan 18, 2023 8.529 8.656 8.323 8.451 321,922 +0.02(+0.23%)
Jan 17, 2023 8.500 8.559 8.412 8.431 271,766 -0.01(-0.12%)
Jan 13, 2023 8.480 8.559 8.431 8.441 197,659 -0.13(-1.49%)
Jan 12, 2023 8.490 8.647 8.431 8.568 454,693 +0.18(+2.10%)
Jan 11, 2023 8.177 8.392 8.137 8.392 467,454 +0.33(+4.13%)
Jan 10, 2023 7.814 8.079 7.765 8.059 419,424 +0.16(+1.98%)
Jan 09, 2023 7.942 8.079 7.844 7.902 388,931 -0.04(-0.49%)
Jan 06, 2023 7.961 8.118 7.893 7.942 330,774 +0.11(+1.38%)
Jan 05, 2023 8.049 8.049 7.765 7.834 535,254 -0.22(-2.68%)
Jan 04, 2023 8.020 8.216 8.020 8.049 609,303 +0.05(+0.61%)
Jan 03, 2023 8.480 8.539 7.961 8.000 334,273 -0.34(-4.11%)
Dec 30, 2022 8.186 8.373 8.186 8.343 254,069 +0.03(+0.35%)
Dec 29, 2022 7.981 8.343 7.932 8.314 332,006 +0.41(+5.20%)
Dec 28, 2022 8.132 8.177 7.902 7.902 377,680 -0.24(-2.93%)
Dec 27, 2022 8.223 8.228 8.086 8.141 295,140 -0.08(-1.00%)
Dec 23, 2022 8.196 8.283 8.067 8.223 351,608 +0.17(+2.16%)
Dec 22, 2022 8.113 8.167 7.957 8.049 433,522 -0.16(-1.90%)
Dec 21, 2022 8.599 8.599 8.168 8.205 737,056 -0.34(-3.97%)
Dec 20, 2022 8.498 8.627 8.479 8.544 411,542 +0.00(+0.00%)
Dec 19, 2022 8.718 8.737 8.462 8.544 384,964 -0.17(-1.89%)
Dec 16, 2022 8.755 9.007 8.416 8.709 2,714,373 -0.18(-2.06%)
Dec 15, 2022 8.783 9.016 8.783 8.893 496,623 -0.07(-0.82%)
Dec 14, 2022 9.113 9.191 8.929 8.966 483,385 -0.08(-0.91%)
Dec 13, 2022 9.168 9.452 8.966 9.048 507,154 +0.01(+0.10%)
Dec 12, 2022 8.838 9.103 8.801 9.039 593,071 +0.31(+3.57%)
Dec 09, 2022 8.535 8.760 8.535 8.728 233,851 +0.09(+1.06%)
Dec 08, 2022 8.434 8.728 8.434 8.636 362,081 +0.26(+3.06%)
Dec 07, 2022 8.471 8.599 8.352 8.379 426,581 -0.17(-2.04%)
Dec 06, 2022 8.434 8.576 8.379 8.553 331,343 +0.06(+0.76%)
Dec 05, 2022 8.618 8.728 8.462 8.489 383,059 -0.19(-2.22%)
Dec 02, 2022 8.627 8.773 8.517 8.682 299,339 -0.08(-0.94%)
Dec 01, 2022 8.874 9.003 8.700 8.764 272,862 -0.06(-0.73%)
Nov 30, 2022 8.636 8.865 8.535 8.828 263,355 +0.13(+1.48%)
Nov 29, 2022 8.535 8.737 8.508 8.700 241,296 +0.11(+1.28%)
Nov 28, 2022 8.489 8.709 8.480 8.590 293,009 -0.06(-0.74%)
Nov 25, 2022 8.654 8.828 8.517 8.654 176,050 -0.06(-0.74%)
Nov 23, 2022 8.856 8.920 8.654 8.718 223,935 -0.23(-2.56%)
Nov 22, 2022 8.792 8.975 8.544 8.948 411,237 +0.19(+2.20%)
Nov 21, 2022 8.792 8.803 8.517 8.755 338,420 -0.09(-1.04%)
Nov 18, 2022 8.929 8.966 8.709 8.847 269,558 +0.20(+2.33%)
Nov 17, 2022 8.608 8.728 8.453 8.645 256,898 -0.15(-1.67%)
Nov 16, 2022 8.865 8.902 8.709 8.792 305,411 -0.19(-2.14%)
Nov 15, 2022 9.076 9.158 8.911 8.984 280,372 +0.05(+0.62%)
Nov 14, 2022 9.094 9.100 8.874 8.929 278,231 -0.24(-2.60%)
Nov 11, 2022 9.094 9.191 8.938 9.168 378,566 +0.08(+0.91%)
Nov 10, 2022 8.599 9.131 8.572 9.085 706,069 +0.90(+10.97%)
Nov 09, 2022 8.205 8.228 7.976 8.187 389,452 -0.06(-0.78%)
Nov 08, 2022 8.077 8.315 7.985 8.251 389,345 +0.15(+1.81%)
Nov 07, 2022 8.122 8.205 7.838 8.104 298,788 -0.02(-0.23%)
Nov 04, 2022 8.113 8.333 7.884 8.122 327,369 -0.02(-0.23%)
Nov 03, 2022 8.177 8.315 8.003 8.141 463,345 -0.17(-1.99%)
Nov 02, 2022 8.590 8.654 8.232 8.306 500,890 -0.39(-4.43%)
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.