Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 7.660 7.664 7.610 7.640 93,402 -0.09(-1.16%)
Nov 23, 2022 7.580 7.730 7.580 7.730 245,567 +0.15(+1.98%)
Nov 22, 2022 7.450 7.590 7.405 7.580 211,704 +0.12(+1.61%)
Nov 21, 2022 7.540 7.580 7.435 7.460 380,979 -0.16(-2.10%)
Nov 18, 2022 7.780 7.806 7.560 7.620 199,984 -0.11(-1.42%)
Nov 17, 2022 7.620 7.790 7.571 7.730 116,850 -0.04(-0.51%)
Nov 16, 2022 7.910 7.920 7.742 7.770 170,688 -0.24(-3.00%)
Nov 15, 2022 7.960 8.120 7.920 8.010 340,798 +0.33(+4.30%)
Nov 14, 2022 7.750 7.795 7.650 7.680 277,109 -0.12(-1.54%)
Nov 11, 2022 7.500 7.850 7.490 7.800 419,220 +0.34(+4.56%)
Nov 10, 2022 7.210 7.480 7.120 7.460 570,099 +0.64(+9.38%)
Nov 09, 2022 7.070 7.070 6.790 6.820 354,391 -0.35(-4.88%)
Nov 08, 2022 7.190 7.313 7.055 7.170 308,101 +0.00(+0.00%)
Nov 07, 2022 7.140 7.200 7.050 7.170 252,603 +0.09(+1.27%)
Nov 04, 2022 7.180 7.210 6.940 7.080 331,168 +0.09(+1.29%)
Nov 03, 2022 7.020 7.160 6.950 6.990 342,885 -0.11(-1.55%)
Nov 02, 2022 7.370 7.100 7.100 303,453 -0.25(-3.40%)
Nov 01, 2022 7.520 7.560 7.350 7.350 373,844 -0.01(-0.14%)
Oct 31, 2022 7.430 7.490 7.310 7.360 158,688 -0.14(-1.87%)
Oct 28, 2022 7.330 7.500 7.290 7.500 256,541 +0.15(+2.04%)
Oct 27, 2022 7.470 7.525 7.340 7.350 403,213 -0.21(-2.78%)
Oct 26, 2022 7.530 7.755 7.510 7.560 209,203 -0.11(-1.43%)
Oct 25, 2022 7.420 7.685 7.400 7.670 226,998 +0.30(+4.07%)
Oct 24, 2022 7.340 7.390 7.140 7.370 409,403 -0.04(-0.54%)
Oct 21, 2022 7.250 7.420 7.160 7.410 466,362 +0.03(+0.41%)
Oct 20, 2022 7.350 7.590 7.350 7.380 179,403 +0.01(+0.14%)
Oct 19, 2022 7.460 7.530 7.330 7.370 166,400 -0.13(-1.73%)
Oct 18, 2022 7.690 7.710 7.420 7.500 307,715 +0.03(+0.40%)
Oct 17, 2022 7.350 7.530 7.350 7.470 295,091 +0.37(+5.21%)
Oct 14, 2022 7.500 7.500 7.100 7.100 316,783 -0.28(-3.79%)
Oct 13, 2022 7.010 7.420 6.925 7.380 466,390 +0.11(+1.51%)
Oct 12, 2022 7.240 7.320 7.181 7.270 256,392 +0.03(+0.41%)
Oct 11, 2022 7.270 7.388 7.130 7.240 345,578 -0.14(-1.90%)
Oct 10, 2022 7.490 7.500 7.300 7.380 227,375 -0.14(-1.86%)
Oct 07, 2022 7.760 7.760 7.484 7.520 209,677 -0.41(-5.17%)
Oct 06, 2022 7.910 8.050 7.870 7.930 248,687 +0.03(+0.38%)
Oct 05, 2022 7.800 7.950 7.700 7.900 275,261 -0.05(-0.63%)
Oct 04, 2022 7.770 7.950 7.742 7.950 337,665 +0.36(+4.74%)
Oct 03, 2022 7.430 7.625 7.330 7.590 350,013 +0.20(+2.71%)
Sep 30, 2022 7.440 7.610 7.390 7.390 326,820 -0.07(-0.94%)
Sep 29, 2022 7.640 7.640 7.375 7.460 313,945 -0.30(-3.87%)
Sep 28, 2022 7.550 7.788 7.530 7.760 251,372 +0.16(+2.11%)
Sep 27, 2022 7.650 7.780 7.525 7.600 483,321 +0.04(+0.53%)
Sep 26, 2022 7.600 7.770 7.550 7.560 395,876 -0.05(-0.66%)
Sep 23, 2022 7.620 7.655 7.500 7.610 422,809 -0.14(-1.81%)
Sep 22, 2022 7.890 7.900 7.710 7.750 296,141 -0.16(-2.02%)
Sep 21, 2022 8.050 8.210 7.900 7.910 226,985 -0.13(-1.62%)
Sep 20, 2022 8.100 8.139 7.990 8.040 194,021 -0.11(-1.35%)
Sep 19, 2022 8.060 8.155 8.030 8.150 192,021 +0.01(+0.12%)
Sep 16, 2022 8.240 8.240 8.070 8.140 286,468 -0.24(-2.86%)
Sep 15, 2022 8.450 8.610 8.310 8.380 346,890 -0.14(-1.64%)
Sep 14, 2022 8.480 8.554 8.370 8.520 306,411 +0.06(+0.71%)
Sep 13, 2022 8.650 8.690 8.430 8.460 411,709 -0.58(-6.42%)
Sep 12, 2022 8.940 9.050 8.900 9.040 232,320 +0.14(+1.57%)
Sep 09, 2022 8.690 8.909 8.690 8.900 577,522 +0.33(+3.85%)
Sep 08, 2022 8.330 8.580 8.300 8.570 245,944 +0.13(+1.54%)
Sep 07, 2022 8.220 8.460 8.181 8.440 188,468 +0.21(+2.55%)
Sep 06, 2022 8.380 8.380 8.150 8.230 223,234 -0.14(-1.67%)
Sep 02, 2022 8.600 8.630 8.325 8.370 186,167 -0.13(-1.53%)
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.