Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.773 8.812 8.609 8.734 2,649,000 -0.13(-1.52%)
Dec 29, 2022 8.706 8.889 8.696 8.869 1,570,710 +0.23(+2.68%)
Dec 28, 2022 8.812 8.946 8.638 8.638 2,946,964 -0.13(-1.54%)
Dec 27, 2022 8.792 8.802 8.677 8.773 1,842,520 -0.05(-0.55%)
Dec 23, 2022 8.657 8.831 8.648 8.821 1,389,481 +0.10(+1.10%)
Dec 22, 2022 8.706 8.744 8.547 8.725 2,756,227 -0.10(-1.09%)
Dec 21, 2022 8.763 8.946 8.715 8.821 2,250,743 +0.13(+1.55%)
Dec 20, 2022 8.657 8.773 8.614 8.686 4,732,114 +0.02(+0.22%)
Dec 19, 2022 8.715 8.855 8.629 8.667 4,503,769 -0.13(-1.42%)
Dec 16, 2022 8.898 8.917 8.715 8.792 7,972,876 -0.16(-1.83%)
Dec 15, 2022 9.389 9.466 8.903 8.956 7,541,886 -0.54(-5.68%)
Dec 14, 2022 9.428 9.693 9.370 9.495 9,318,181 +0.06(+0.66%)
Dec 13, 2022 9.615 9.687 9.404 9.433 3,572,890 +0.02(+0.20%)
Dec 12, 2022 9.241 9.413 9.222 9.413 2,240,433 +0.16(+1.76%)
Dec 09, 2022 9.385 9.577 9.241 9.250 2,934,591 -0.17(-1.83%)
Dec 08, 2022 9.327 9.557 9.327 9.423 3,259,861 +0.18(+1.97%)
Dec 07, 2022 9.193 9.332 9.169 9.241 2,231,572 +0.03(+0.31%)
Dec 06, 2022 9.174 9.260 9.020 9.212 3,765,006 +0.12(+1.37%)
Dec 05, 2022 9.337 9.385 9.039 9.087 2,309,031 -0.27(-2.87%)
Dec 02, 2022 9.193 9.428 9.126 9.356 3,879,848 +0.07(+0.72%)
Dec 01, 2022 9.049 9.308 8.938 9.289 5,279,528 +0.33(+3.64%)
Nov 30, 2022 8.895 8.962 8.684 8.962 3,506,881 +0.12(+1.41%)
Nov 29, 2022 8.761 8.847 8.732 8.838 2,713,548 +0.12(+1.32%)
Nov 28, 2022 8.579 8.747 8.535 8.723 3,242,239 +0.09(+1.00%)
Nov 25, 2022 8.675 8.675 8.569 8.636 2,018,114 +0.00(+0.00%)
Nov 23, 2022 8.636 8.711 8.617 8.636 2,116,167 -0.04(-0.44%)
Nov 22, 2022 8.627 8.703 8.550 8.675 2,713,336 +0.08(+0.89%)
Nov 21, 2022 8.540 8.655 8.521 8.598 2,049,443 +0.01(+0.11%)
Nov 18, 2022 8.684 8.693 8.416 8.588 2,408,627 -0.03(-0.33%)
Nov 17, 2022 8.723 8.737 8.552 8.617 2,314,799 -0.23(-2.60%)
Nov 16, 2022 8.780 8.867 8.737 8.847 2,747,606 -0.03(-0.32%)
Nov 15, 2022 8.905 9.135 8.780 8.876 4,120,920 +0.08(+0.87%)
Nov 14, 2022 8.771 8.924 8.732 8.799 4,692,369 +0.02(+0.22%)
Nov 11, 2022 8.799 8.867 8.612 8.780 6,344,813 +0.05(+0.55%)
Nov 10, 2022 8.521 8.780 8.463 8.732 8,313,942 +0.46(+5.57%)
Nov 09, 2022 8.348 8.372 8.204 8.272 5,370,978 -0.09(-1.03%)
Nov 08, 2022 8.368 8.612 8.310 8.358 9,900,272 +0.05(+0.58%)
Nov 07, 2022 8.137 8.339 8.132 8.310 14,861,667 +0.16(+2.00%)
Nov 04, 2022 8.108 8.339 8.022 8.147 7,727,709 +0.22(+2.78%)
Nov 03, 2022 7.965 8.108 7.873 7.926 5,606,514 +0.01(+0.12%)
Nov 02, 2022 8.022 7.917 5,640,892 -0.19(-2.37%)
Nov 01, 2022 8.224 8.224 8.080 8.108 6,622,133 -0.01(-0.12%)
Oct 31, 2022 8.281 8.310 8.099 8.118 7,754,955 -0.23(-2.76%)
Oct 28, 2022 8.281 8.392 8.204 8.348 7,502,270 +0.00(+0.00%)
Oct 27, 2022 8.252 8.425 8.243 8.348 10,598,559 +0.11(+1.28%)
Oct 26, 2022 8.108 8.353 8.080 8.243 4,372,074 +0.13(+1.66%)
Oct 25, 2022 8.166 8.310 8.099 8.108 2,393,748 -0.08(-0.94%)
Oct 24, 2022 8.444 8.502 8.156 8.185 2,761,686 -0.26(-3.07%)
Oct 21, 2022 8.233 8.550 8.027 8.444 4,212,792 +0.24(+2.92%)
Oct 20, 2022 8.320 8.339 8.075 8.204 27,489,514 -0.05(-0.58%)
Oct 19, 2022 8.195 8.392 8.113 8.252 13,362,289 +0.02(+0.23%)
Oct 18, 2022 8.185 8.243 8.017 8.233 13,906,233 +0.22(+2.75%)
Oct 17, 2022 7.821 8.070 7.811 8.012 8,450,002 +0.33(+4.24%)
Oct 14, 2022 8.041 8.041 7.686 7.686 5,687,841 -0.29(-3.61%)
Oct 13, 2022 7.725 8.032 7.725 7.974 5,668,119 +0.10(+1.22%)
Oct 12, 2022 7.840 7.936 7.667 7.878 6,441,289 +0.04(+0.49%)
Oct 11, 2022 7.792 7.907 7.672 7.840 7,284,689 +0.07(+0.86%)
Oct 10, 2022 7.965 7.998 7.744 7.773 6,544,217 -0.18(-2.29%)
Oct 07, 2022 8.012 8.070 7.864 7.955 6,965,862 -0.12(-1.54%)
Oct 06, 2022 8.012 8.156 7.993 8.080 3,432,711 +0.04(+0.48%)
Oct 05, 2022 7.725 8.123 7.657 8.041 3,966,244 +0.20(+2.57%)
Oct 04, 2022 7.600 7.849 7.600 7.840 3,014,662 +0.37(+5.01%)
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.