Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.10 13.21 12.91 13.10 429,925 +0.09(+0.69%)
Aug 30, 2023 12.79 13.05 12.73 13.01 444,128 +0.16(+1.25%)
Aug 29, 2023 12.54 13.15 12.32 12.85 550,471 +0.27(+2.15%)
Aug 28, 2023 12.42 12.76 12.31 12.58 469,638 +0.24(+1.94%)
Aug 25, 2023 12.40 12.63 12.12 12.34 460,370 +0.03(+0.24%)
Aug 24, 2023 12.80 12.80 12.25 12.31 315,384 -0.41(-3.22%)
Aug 23, 2023 12.72 12.83 12.50 12.72 239,572 +0.06(+0.47%)
Aug 22, 2023 12.15 12.71 11.94 12.66 339,278 +0.60(+4.98%)
Aug 21, 2023 12.39 12.39 11.99 12.06 401,195 -0.31(-2.51%)
Aug 18, 2023 12.11 12.49 12.04 12.37 589,693 +0.08(+0.65%)
Aug 17, 2023 13.49 13.50 12.24 12.29 1,055,436 -1.32(-9.70%)
Aug 16, 2023 14.54 14.85 13.60 13.61 951,637 -1.03(-7.04%)
Aug 15, 2023 13.00 15.08 12.89 14.64 3,005,661 +2.82(+23.86%)
Aug 14, 2023 12.03 12.03 11.57 11.82 659,472 -0.22(-1.83%)
Aug 11, 2023 11.91 12.12 11.46 12.04 374,201 +0.05(+0.42%)
Aug 10, 2023 11.29 12.11 11.29 11.99 543,944 +0.75(+6.67%)
Aug 09, 2023 11.56 11.57 11.14 11.24 325,735 -0.37(-3.19%)
Aug 08, 2023 11.33 11.77 11.09 11.61 430,115 +0.03(+0.26%)
Aug 07, 2023 11.35 11.59 11.11 11.58 261,361 +0.27(+2.39%)
Aug 04, 2023 11.53 11.72 11.30 11.31 187,821 -0.18(-1.57%)
Aug 03, 2023 11.59 11.59 11.11 11.49 280,946 -0.18(-1.54%)
Aug 02, 2023 11.81 11.87 11.45 11.67 284,933 -0.43(-3.55%)
Aug 01, 2023 11.93 12.13 11.66 12.10 219,155 +0.07(+0.58%)
Jul 31, 2023 11.68 12.14 11.68 12.03 296,210 +0.45(+3.89%)
Jul 28, 2023 11.56 11.78 11.37 11.58 266,079 +0.22(+1.94%)
Jul 27, 2023 11.78 11.95 11.27 11.36 300,073 -0.35(-2.99%)
Jul 26, 2023 11.46 11.76 11.46 11.71 230,809 +0.19(+1.65%)
Jul 25, 2023 11.72 11.90 11.50 11.52 221,061 -0.18(-1.54%)
Jul 24, 2023 11.76 11.85 11.47 11.70 339,588 +0.04(+0.34%)
Jul 21, 2023 12.01 12.06 11.60 11.66 244,297 -0.20(-1.69%)
Jul 20, 2023 12.00 12.22 11.80 11.86 284,980 -0.21(-1.74%)
Jul 19, 2023 12.24 12.42 11.93 12.07 355,520 +0.00(+0.00%)
Jul 18, 2023 12.46 12.64 11.98 12.07 376,968 -0.25(-2.03%)
Jul 17, 2023 11.72 12.53 11.54 12.32 463,827 +0.75(+6.48%)
Jul 14, 2023 11.82 12.09 11.37 11.57 420,724 -0.21(-1.78%)
Jul 13, 2023 11.93 12.24 11.70 11.78 901,352 +0.10(+0.86%)
Jul 12, 2023 12.00 12.09 11.65 11.68 373,910 +0.06(+0.52%)
Jul 11, 2023 11.50 11.76 11.35 11.62 387,445 +0.24(+2.11%)
Jul 10, 2023 10.90 11.46 10.79 11.38 447,318 +0.52(+4.79%)
Jul 07, 2023 10.02 11.10 10.00 10.86 774,659 +0.82(+8.17%)
Jul 06, 2023 10.10 10.16 9.830 10.04 427,927 -0.29(-2.81%)
Jul 05, 2023 10.10 10.45 9.860 10.33 349,989 +0.07(+0.68%)
Jul 03, 2023 10.15 10.53 10.15 10.26 228,415 +0.17(+1.68%)
Jun 30, 2023 10.25 10.29 9.950 10.09 279,872 -0.01(-0.10%)
Jun 29, 2023 9.940 10.29 9.826 10.10 401,701 +0.21(+2.12%)
Jun 28, 2023 9.840 9.990 9.710 9.890 286,497 +0.00(+0.00%)
Jun 27, 2023 10.06 10.06 9.720 9.890 448,299 -0.07(-0.70%)
Jun 26, 2023 10.58 10.81 9.950 9.960 450,444 -0.67(-6.30%)
Jun 23, 2023 10.52 10.75 10.41 10.63 847,178 -0.09(-0.84%)
Jun 22, 2023 11.11 11.11 10.66 10.72 388,919 -0.47(-4.20%)
Jun 21, 2023 11.20 11.25 10.79 11.19 549,867 -0.09(-0.80%)
Jun 20, 2023 10.67 11.31 10.49 11.28 669,544 +0.54(+5.03%)
Jun 16, 2023 11.32 11.32 10.71 10.74 1,552,030 -0.34(-3.07%)
Jun 15, 2023 10.96 11.17 10.56 11.08 550,390 -0.10(-0.89%)
Jun 14, 2023 11.26 11.46 11.01 11.18 604,352 +0.08(+0.72%)
Jun 13, 2023 10.69 11.38 10.63 11.10 527,526 +0.51(+4.82%)
Jun 12, 2023 10.19 11.07 10.13 10.59 619,393 +0.49(+4.85%)
Jun 09, 2023 10.37 10.40 10.04 10.10 393,823 -0.25(-2.42%)
Jun 08, 2023 10.52 10.58 10.11 10.35 610,575 -0.26(-2.45%)
Jun 07, 2023 10.33 10.74 10.32 10.61 605,587 +0.39(+3.82%)
Jun 06, 2023 9.530 10.23 9.410 10.22 481,169 +0.68(+7.13%)
Jun 05, 2023 9.890 9.950 9.510 9.540 423,589 -0.42(-4.22%)
Jun 02, 2023 9.750 10.09 9.650 9.960 533,684 +0.45(+4.73%)
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.