Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.227 8.230 7.750 7.750 7,574 +0.05(+0.65%)
Sep 28, 2023 7.800 8.080 7.550 7.700 13,809 +0.08(+1.05%)
Sep 27, 2023 7.610 8.056 7.610 7.620 4,206 -0.19(-2.43%)
Sep 26, 2023 8.130 8.520 7.810 7.810 51,776 -0.66(-7.79%)
Sep 25, 2023 8.580 8.770 8.470 8.470 6,455 -0.33(-3.75%)
Sep 22, 2023 9.120 9.250 8.470 8.800 23,613 -0.19(-2.11%)
Sep 21, 2023 8.750 9.380 8.518 8.990 9,600 +0.07(+0.78%)
Sep 20, 2023 8.790 9.160 8.720 8.920 9,406 +0.38(+4.45%)
Sep 19, 2023 8.490 8.950 8.490 8.540 5,023 +0.16(+1.97%)
Sep 18, 2023 8.750 9.400 8.043 8.375 21,558 -0.14(-1.70%)
Sep 15, 2023 8.500 8.790 8.020 8.520 114,281 +0.02(+0.24%)
Sep 14, 2023 8.700 9.150 8.500 8.500 7,853 -0.06(-0.70%)
Sep 13, 2023 8.810 9.130 8.560 8.560 12,608 -0.02(-0.23%)
Sep 12, 2023 9.080 9.595 8.580 8.580 15,201 -0.76(-8.14%)
Sep 11, 2023 8.890 9.600 8.890 9.340 16,439 +0.32(+3.55%)
Sep 08, 2023 9.080 9.440 8.850 9.020 7,084 -0.10(-1.10%)
Sep 07, 2023 9.000 9.500 8.840 9.120 11,233 +0.09(+1.00%)
Sep 06, 2023 9.020 9.030 9.020 9.030 2,593 +0.32(+3.66%)
Sep 05, 2023 9.530 9.770 8.711 8.711 11,938 -0.27(-3.00%)
Sep 01, 2023 8.890 9.180 8.560 8.980 4,081 +0.47(+5.52%)
Aug 31, 2023 9.040 9.100 7.500 8.510 22,269 -0.64(-6.99%)
Aug 30, 2023 11.26 11.26 8.997 9.150 32,912 -1.81(-16.51%)
Aug 29, 2023 10.56 12.45 10.42 10.96 29,380 +0.65(+6.34%)
Aug 28, 2023 9.800 11.10 9.460 10.31 13,472 +0.77(+8.04%)
Aug 25, 2023 9.590 9.830 9.370 9.540 11,047 -0.09(-0.93%)
Aug 24, 2023 9.460 9.750 9.160 9.630 13,968 +0.17(+1.80%)
Aug 23, 2023 9.540 9.620 9.153 9.460 5,575 -0.27(-2.77%)
Aug 22, 2023 9.460 9.730 9.160 9.730 13,668 +0.07(+0.72%)
Aug 21, 2023 9.750 9.750 9.295 9.660 7,488 -0.09(-0.92%)
Aug 18, 2023 8.900 9.750 8.900 9.750 16,998 +0.91(+10.29%)
Aug 17, 2023 8.770 9.190 8.770 8.840 5,519 -0.15(-1.67%)
Aug 16, 2023 8.815 8.990 8.815 8.990 2,426 +0.12(+1.35%)
Aug 15, 2023 8.950 9.008 8.780 8.870 3,525 -0.30(-3.27%)
Aug 14, 2023 9.040 9.175 8.860 9.170 9,909 -0.15(-1.59%)
Aug 11, 2023 9.750 9.750 8.780 9.319 19,472 -0.77(-7.65%)
Aug 10, 2023 9.270 10.09 8.640 10.09 34,499 +0.99(+10.87%)
Aug 09, 2023 8.840 9.270 8.360 9.100 12,114 +0.42(+4.84%)
Aug 08, 2023 8.400 8.820 8.400 8.680 6,021 +0.17(+2.00%)
Aug 07, 2023 7.820 8.750 7.820 8.510 12,851 +0.31(+3.78%)
Aug 04, 2023 8.000 8.500 8.000 8.200 18,633 -0.01(-0.12%)
Aug 03, 2023 8.170 8.315 7.930 8.210 4,830 -0.11(-1.32%)
Aug 02, 2023 7.630 8.500 7.630 8.320 9,517 -0.22(-2.58%)
Aug 01, 2023 7.910 8.590 7.780 8.540 14,764 +0.62(+7.83%)
Jul 31, 2023 8.400 8.801 7.920 7.920 14,239 -0.25(-3.06%)
Jul 28, 2023 7.570 8.190 7.570 8.170 9,053 +0.67(+8.93%)
Jul 27, 2023 7.450 8.810 7.250 7.500 79,226 +0.22(+3.02%)
Jul 26, 2023 7.780 7.820 7.265 7.280 7,883 -0.38(-4.96%)
Jul 25, 2023 7.510 7.750 7.510 7.660 2,622 +0.17(+2.27%)
Jul 24, 2023 7.430 8.014 7.200 7.490 10,895 -0.06(-0.79%)
Jul 21, 2023 7.540 7.950 7.540 7.550 7,284 -0.16(-2.08%)
Jul 20, 2023 7.790 7.900 7.600 7.710 15,988 -0.16(-2.03%)
Jul 19, 2023 7.670 8.013 7.670 7.870 19,326 +0.20(+2.58%)
Jul 18, 2023 8.110 8.540 7.670 7.672 22,882 -0.31(-3.86%)
Jul 17, 2023 7.290 7.980 7.190 7.980 14,924 +0.68(+9.32%)
Jul 14, 2023 6.560 7.420 6.560 7.300 19,066 +0.55(+8.15%)
Jul 13, 2023 7.270 7.360 6.565 6.750 23,134 -0.61(-8.29%)
Jul 12, 2023 6.920 7.760 6.920 7.360 26,286 +0.45(+6.51%)
Jul 11, 2023 6.330 7.150 6.160 6.910 28,372 +0.48(+7.47%)
Jul 10, 2023 7.000 7.280 6.000 6.430 180,237 -1.07(-14.29%)
Jul 07, 2023 6.318 7.817 6.000 7.502 52,609 +0.70(+10.32%)
Jul 06, 2023 7.680 7.923 6.720 6.801 27,183 -0.86(-11.23%)
Jul 05, 2023 8.240 8.960 7.600 7.661 34,761 +0.06(+0.80%)
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.