Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 9.870 9.870 9.440 9.520 2,373,788 -0.31(-3.15%)
Dec 05, 2022 10.33 10.41 9.750 9.830 2,692,872 -0.39(-3.82%)
Dec 02, 2022 9.690 10.23 9.610 10.22 2,695,959 +0.45(+4.61%)
Dec 01, 2022 10.08 10.15 9.750 9.770 2,072,261 -0.36(-3.55%)
Nov 30, 2022 10.00 10.14 9.870 10.13 2,667,084 +0.26(+2.63%)
Nov 29, 2022 9.870 10.25 9.800 9.870 2,170,443 +0.15(+1.54%)
Nov 28, 2022 10.10 10.10 9.680 9.720 2,620,326 -0.52(-5.08%)
Nov 25, 2022 9.970 10.28 9.650 10.24 1,114,759 +0.10(+0.99%)
Nov 23, 2022 10.27 10.54 10.02 10.14 2,854,097 -0.11(-1.07%)
Nov 22, 2022 10.60 10.64 10.18 10.25 2,458,023 -0.33(-3.12%)
Nov 21, 2022 10.45 10.58 10.21 10.58 2,534,002 +0.16(+1.54%)
Nov 18, 2022 10.24 10.47 10.13 10.42 2,842,932 +0.11(+1.06%)
Nov 17, 2022 9.782 10.32 9.703 10.31 2,847,315 +0.41(+4.12%)
Nov 16, 2022 10.13 10.17 9.862 9.902 1,641,861 -0.17(-1.68%)
Nov 15, 2022 9.772 10.11 9.623 10.07 2,518,832 +0.44(+4.55%)
Nov 14, 2022 9.563 9.782 9.523 9.633 1,963,113 +0.08(+0.83%)
Nov 11, 2022 9.753 9.872 9.429 9.553 2,043,031 -0.09(-0.93%)
Nov 10, 2022 9.653 9.683 9.374 9.643 2,388,480 +0.16(+1.68%)
Nov 09, 2022 9.763 9.972 9.379 9.484 3,974,911 -0.36(-3.64%)
Nov 08, 2022 9.245 10.10 9.249 9.842 6,189,676 +0.57(+6.12%)
Nov 07, 2022 9.424 9.454 9.205 9.274 2,295,361 -0.14(-1.48%)
Nov 04, 2022 9.264 9.424 9.165 9.414 2,085,617 +0.23(+2.49%)
Nov 03, 2022 9.055 9.294 9.025 9.185 1,518,217 +0.16(+1.77%)
Nov 02, 2022 9.085 9.015 9.025 1,576,217 -0.05(-0.55%)
Nov 01, 2022 9.055 9.215 8.981 9.075 1,990,559 +0.20(+2.24%)
Oct 31, 2022 8.816 8.896 8.687 8.876 1,337,888 +0.05(+0.56%)
Oct 28, 2022 8.846 8.891 8.687 8.826 1,834,276 +0.05(+0.57%)
Oct 27, 2022 9.025 9.060 8.766 8.776 1,741,677 -0.15(-1.67%)
Oct 26, 2022 8.936 9.120 8.911 8.926 1,903,481 +0.07(+0.79%)
Oct 25, 2022 8.806 8.926 8.702 8.856 1,988,257 +0.02(+0.23%)
Oct 24, 2022 8.766 8.876 8.547 8.836 3,071,306 +0.11(+1.26%)
Oct 21, 2022 8.657 8.726 8.467 8.726 1,899,789 +0.07(+0.81%)
Oct 20, 2022 8.637 8.766 8.517 8.657 2,457,257 +0.01(+0.12%)
Oct 19, 2022 8.408 8.716 8.328 8.647 3,830,063 +0.18(+2.12%)
Oct 18, 2022 8.278 8.467 8.179 8.467 2,514,070 +0.23(+2.78%)
Oct 17, 2022 8.218 8.323 8.044 8.238 3,289,341 +0.25(+3.12%)
Oct 14, 2022 7.810 7.999 7.641 7.989 2,400,333 +0.28(+3.62%)
Oct 13, 2022 7.501 7.745 7.451 7.710 2,036,994 +0.15(+1.98%)
Oct 12, 2022 7.312 7.581 7.202 7.561 1,879,244 +0.21(+2.85%)
Oct 11, 2022 7.332 7.451 7.083 7.352 1,859,150 -0.06(-0.81%)
Oct 10, 2022 7.541 7.720 7.402 7.412 1,805,232 -0.09(-1.20%)
Oct 07, 2022 7.362 7.618 7.332 7.501 2,729,445 +0.14(+1.89%)
Oct 06, 2022 7.372 7.676 7.282 7.362 2,550,551 +0.08(+1.09%)
Oct 05, 2022 7.202 7.392 6.933 7.282 4,553,016 -0.10(-1.35%)
Oct 04, 2022 7.561 7.621 7.262 7.382 5,743,605 -0.13(-1.72%)
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.