Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 12.06 13.32 11.97 13.13 106,291,928 +1.04(+8.60%)
Dec 01, 2022 12.35 12.55 11.95 12.09 59,320,016 -0.69(-5.40%)
Nov 30, 2022 11.34 13.27 11.34 12.78 172,564,960 +2.28(+21.71%)
Nov 29, 2022 10.65 10.90 10.39 10.50 48,082,548 +0.38(+3.75%)
Nov 28, 2022 10.05 10.63 9.990 10.12 39,075,268 -0.05(-0.49%)
Nov 25, 2022 10.26 10.30 9.960 10.17 23,576,304 -0.39(-3.69%)
Nov 23, 2022 10.31 10.73 10.24 10.56 49,399,136 +0.55(+5.49%)
Nov 22, 2022 9.870 10.10 9.750 10.01 35,929,876 -0.01(-0.10%)
Nov 21, 2022 10.22 10.25 9.670 10.02 52,934,064 -0.45(-4.30%)
Nov 18, 2022 10.65 10.81 10.26 10.47 49,320,200 -0.20(-1.87%)
Nov 17, 2022 10.25 10.71 9.930 10.67 62,417,244 +0.14(+1.33%)
Nov 16, 2022 11.17 11.29 10.45 10.53 49,427,600 -0.98(-8.51%)
Nov 15, 2022 11.90 11.95 11.36 11.51 62,891,656 +0.34(+3.04%)
Nov 14, 2022 11.86 12.12 11.17 11.17 62,592,428 -0.39(-3.37%)
Nov 11, 2022 10.79 11.69 10.54 11.56 100,635,560 +1.22(+11.80%)
Nov 10, 2022 10.30 10.83 10.05 10.34 83,767,568 +1.09(+11.78%)
Nov 09, 2022 10.00 10.18 9.140 9.250 80,923,352 -1.31(-12.41%)
Nov 08, 2022 10.68 10.87 10.08 10.56 61,589,996 -0.42(-3.83%)
Nov 07, 2022 12.23 12.38 10.70 10.98 83,944,320 -0.70(-5.99%)
Nov 04, 2022 11.00 11.69 10.60 11.68 125,408,944 +1.74(+17.51%)
Nov 03, 2022 9.190 10.17 9.030 9.940 64,551,384 +0.45(+4.74%)
Nov 02, 2022 9.600 10.13 9.480 9.490 75,934,320 -0.22(-2.27%)
Nov 01, 2022 10.33 10.45 9.685 9.710 56,139,992 +0.04(+0.41%)
Oct 31, 2022 9.510 10.05 9.380 9.670 46,813,908 -0.02(-0.21%)
Oct 28, 2022 9.500 9.980 9.280 9.690 74,420,600 -0.29(-2.91%)
Oct 27, 2022 10.53 10.73 9.965 9.980 63,911,648 -0.83(-7.68%)
Oct 26, 2022 10.44 11.09 10.23 10.81 79,192,192 +0.18(+1.69%)
Oct 25, 2022 9.810 10.63 9.530 10.63 98,061,584 +1.18(+12.49%)
Oct 24, 2022 10.01 10.03 8.375 9.450 166,801,248 -1.76(-15.70%)
Oct 21, 2022 10.67 11.21 10.41 11.21 42,496,456 +0.24(+2.19%)
Oct 20, 2022 11.03 11.43 10.88 10.97 47,039,008 +0.05(+0.46%)
Oct 19, 2022 11.80 11.90 10.71 10.92 99,002,912 -1.29(-10.57%)
Oct 18, 2022 13.08 13.22 12.09 12.21 58,096,948 +0.00(+0.00%)
Oct 17, 2022 12.19 12.64 12.12 12.21 50,972,652 +0.46(+3.91%)
Oct 14, 2022 12.99 13.18 11.73 11.75 60,039,780 -1.03(-8.06%)
Oct 13, 2022 12.35 12.85 11.95 12.78 53,372,160 -0.10(-0.78%)
Oct 12, 2022 12.93 13.46 12.48 12.88 49,953,108 +0.05(+0.39%)
Oct 11, 2022 13.13 13.42 12.58 12.83 51,669,380 -0.45(-3.39%)
Oct 10, 2022 13.66 13.73 13.02 13.28 48,698,776 -0.48(-3.49%)
Oct 07, 2022 14.29 14.53 13.54 13.76 53,295,644 -1.01(-6.84%)
Oct 06, 2022 16.00 16.24 14.76 14.77 67,530,736 -1.27(-7.92%)
Oct 05, 2022 16.50 16.68 15.64 16.04 39,678,372 -0.69(-4.12%)
Oct 04, 2022 16.17 16.88 15.95 16.73 45,067,308 +1.24(+8.01%)
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.