Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.370 7.490 6.680 7.050 6,775 -0.07(-0.98%)
Sep 28, 2023 7.450 7.450 7.120 7.120 887 +0.00(+0.00%)
Sep 27, 2023 7.040 7.310 7.040 7.120 3,007 +0.02(+0.28%)
Sep 26, 2023 7.120 7.300 7.100 7.100 3,177 -0.36(-4.83%)
Sep 25, 2023 7.300 7.460 7.416 7.460 3,708 +0.16(+2.19%)
Sep 22, 2023 7.370 7.370 7.300 7.300 2,739 -0.03(-0.34%)
Sep 21, 2023 7.680 7.675 7.190 7.325 8,152 -0.19(-2.46%)
Sep 20, 2023 7.750 7.750 7.510 7.510 4,523 -0.44(-5.53%)
Sep 19, 2023 7.930 8.000 7.930 7.950 576 -0.05(-0.62%)
Sep 18, 2023 7.970 8.000 7.960 8.000 646 +0.25(+3.23%)
Sep 15, 2023 7.910 8.230 7.750 7.750 2,301 -0.11(-1.40%)
Sep 14, 2023 7.850 8.240 7.850 7.860 830 +0.11(+1.42%)
Sep 13, 2023 7.770 7.860 7.750 7.750 3,224 -0.46(-5.60%)
Sep 11, 2023 8.210 273 -0.04(-0.48%)
Sep 08, 2023 8.250 8.250 8.250 8.250 131 -0.01(-0.12%)
Sep 07, 2023 8.000 8.260 8.000 8.260 328 +0.14(+1.76%)
Sep 06, 2023 8.260 8.260 8.117 8.117 704 +0.30(+3.80%)
Sep 05, 2023 7.820 7.820 7.820 7.820 908 +0.31(+4.19%)
Aug 31, 2023 7.505 11 -0.25(-3.16%)
Aug 30, 2023 7.880 7.880 7.750 7.750 3,128 -0.25(-3.12%)
Aug 29, 2023 7.920 8.000 7.920 8.000 442 -0.07(-0.87%)
Aug 28, 2023 8.040 8.070 8.000 8.070 435 +0.03(+0.31%)
Aug 25, 2023 7.880 8.045 7.880 8.045 1,727 +0.17(+2.09%)
Aug 24, 2023 7.880 7.880 7.880 7.880 2,648 -0.27(-3.31%)
Aug 23, 2023 8.150 8.150 8.150 8.150 505 +0.04(+0.49%)
Aug 22, 2023 8.110 8.110 8.110 8.110 244 +0.10(+1.25%)
Aug 21, 2023 8.140 8.140 8.010 8.010 516 -0.07(-0.87%)
Aug 18, 2023 8.080 8.080 8.080 8.080 120 +0.20(+2.54%)
Aug 16, 2023 7.880 74 -0.19(-2.35%)
Aug 15, 2023 7.970 8.115 7.969 8.070 1,905 +0.09(+1.15%)
Aug 14, 2023 8.260 8.260 7.978 7.978 356 +0.09(+1.18%)
Aug 10, 2023 7.885 3 +0.26(+3.41%)
Aug 09, 2023 7.625 7.625 7.625 7.625 108 -0.09(-1.23%)
Aug 07, 2023 7.720 165 -0.39(-4.81%)
Aug 03, 2023 8.110 53 +0.23(+2.98%)
Aug 02, 2023 7.976 7.976 7.750 7.875 1,030 -0.38(-4.66%)
Aug 01, 2023 8.085 8.260 7.915 8.260 2,401 +0.03(+0.36%)
Jul 31, 2023 7.835 8.260 7.835 8.230 2,515 +0.21(+2.62%)
Jul 28, 2023 8.030 8.030 8.020 8.020 779 -0.01(-0.12%)
Jul 27, 2023 8.020 8.030 8.020 8.030 721 +0.23(+2.95%)
Jul 26, 2023 7.960 7.960 7.800 7.800 55,551 -0.08(-1.08%)
Jul 25, 2023 7.858 8.150 7.620 7.885 1,115 +0.14(+1.87%)
Jul 21, 2023 7.740 221 -0.37(-4.56%)
Jul 20, 2023 8.020 8.202 7.487 8.110 4,832 +0.01(+0.12%)
Jul 19, 2023 7.850 8.100 7.795 8.100 5,508 +0.38(+4.92%)
Jul 18, 2023 7.720 7.720 7.720 7.720 438 -0.51(-6.20%)
Jul 17, 2023 7.620 8.230 7.620 8.230 684 +0.75(+10.02%)
Jul 14, 2023 7.400 7.650 7.400 7.481 7,262 -0.33(-4.22%)
Jul 13, 2023 7.810 7.810 7.810 7.810 533 +0.54(+7.43%)
Jul 12, 2023 7.760 7.760 7.270 7.270 4,890 -0.62(-7.86%)
Jul 11, 2023 7.810 8.080 7.720 7.890 1,840 +0.14(+1.81%)
Jul 07, 2023 7.750 126 -0.37(-4.57%)
Jul 06, 2023 8.121 8.121 8.121 8.121 3,044 +0.55(+7.28%)
Jul 05, 2023 7.570 7.570 7.570 7.570 179 -0.19(-2.45%)
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.