Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.344 8.369 8.203 8.269 129,334 +0.02(+0.20%)
Jan 30, 2023 8.369 8.415 8.211 8.253 84,530 -0.17(-1.98%)
Jan 27, 2023 8.436 8.506 8.311 8.419 57,003 -0.05(-0.59%)
Jan 26, 2023 8.502 8.527 8.365 8.469 48,156 +0.02(+0.20%)
Jan 25, 2023 8.336 8.461 8.253 8.452 59,090 +0.07(+0.79%)
Jan 24, 2023 8.498 8.498 8.353 8.386 50,613 -0.17(-2.04%)
Jan 23, 2023 8.511 8.585 8.357 8.561 129,499 +0.05(+0.59%)
Jan 20, 2023 8.419 8.544 8.244 8.511 106,292 +0.14(+1.69%)
Jan 19, 2023 8.278 8.386 8.132 8.369 98,757 +0.06(+0.70%)
Jan 18, 2023 8.377 8.490 8.277 8.311 103,445 -0.10(-1.19%)
Jan 17, 2023 8.544 8.544 8.360 8.411 86,339 -0.14(-1.65%)
Jan 13, 2023 8.544 8.635 8.369 8.552 135,446 -0.12(-1.34%)
Jan 12, 2023 8.877 8.877 8.652 8.669 83,234 -0.02(-0.19%)
Jan 11, 2023 8.486 8.694 8.486 8.685 93,775 +0.25(+2.96%)
Jan 10, 2023 8.194 8.444 8.104 8.436 136,066 +0.20(+2.42%)
Jan 09, 2023 8.203 8.373 8.095 8.236 155,589 +0.06(+0.71%)
Jan 06, 2023 7.920 8.286 7.920 8.178 165,865 +0.33(+4.24%)
Jan 05, 2023 7.812 7.920 7.687 7.845 144,544 -0.07(-0.84%)
Jan 04, 2023 8.086 8.095 7.891 7.912 155,009 -0.07(-0.83%)
Jan 03, 2023 7.787 8.007 7.762 7.978 216,900 +0.22(+2.79%)
Dec 30, 2022 7.729 7.895 7.729 7.762 131,308 -0.08(-1.06%)
Dec 29, 2022 7.562 8.095 7.551 7.845 249,076 +0.32(+4.31%)
Dec 28, 2022 7.595 7.670 7.512 7.521 151,792 -0.13(-1.74%)
Dec 27, 2022 7.620 7.870 7.577 7.654 160,193 +0.02(+0.22%)
Dec 23, 2022 7.537 7.687 7.504 7.637 154,470 +0.13(+1.77%)
Dec 22, 2022 7.479 7.550 7.080 7.504 401,798 -0.06(-0.77%)
Dec 21, 2022 7.505 7.636 7.464 7.562 327,576 +0.14(+1.87%)
Dec 20, 2022 7.268 7.456 7.219 7.423 348,936 +0.14(+1.91%)
Dec 19, 2022 7.064 7.383 6.933 7.285 751,890 +0.30(+4.33%)
Dec 16, 2022 7.113 7.358 6.860 6.982 6,268,097 -0.28(-3.82%)
Dec 15, 2022 7.350 7.497 7.219 7.260 496,021 -0.15(-1.98%)
Dec 14, 2022 7.432 7.554 7.244 7.407 511,348 -0.02(-0.33%)
Dec 13, 2022 7.848 7.848 7.403 7.432 674,563 -0.14(-1.83%)
Dec 12, 2022 7.481 7.660 7.317 7.570 524,894 +0.07(+0.87%)
Dec 09, 2022 7.603 7.644 7.464 7.505 359,195 -0.14(-1.82%)
Dec 08, 2022 7.652 7.754 7.538 7.644 245,803 +0.06(+0.75%)
Dec 07, 2022 7.587 7.750 7.497 7.587 266,966 -0.11(-1.48%)
Dec 06, 2022 7.660 8.003 7.595 7.701 415,961 +0.01(+0.11%)
Dec 05, 2022 7.129 7.922 7.129 7.693 569,410 -0.55(-6.64%)
Dec 02, 2022 8.158 8.443 8.158 8.240 95,794 -0.06(-0.69%)
Dec 01, 2022 8.550 8.640 8.248 8.297 55,584 -0.20(-2.31%)
Nov 30, 2022 8.452 8.514 8.297 8.493 85,112 +0.11(+1.27%)
Nov 29, 2022 8.305 8.518 8.265 8.387 104,940 +0.02(+0.20%)
Nov 28, 2022 8.493 8.733 8.256 8.371 67,122 -0.16(-1.91%)
Nov 25, 2022 8.510 8.804 8.469 8.534 38,252 +0.07(+0.77%)
Nov 23, 2022 8.305 8.505 8.305 8.469 39,278 +0.05(+0.58%)
Nov 22, 2022 8.395 8.615 8.354 8.420 61,638 +0.11(+1.38%)
Nov 21, 2022 8.297 8.354 8.101 8.305 93,891 -0.04(-0.49%)
Nov 18, 2022 8.534 8.640 8.052 8.346 86,477 +0.05(+0.59%)
Nov 17, 2022 8.844 8.861 8.069 8.297 119,358 -0.62(-6.96%)
Nov 16, 2022 9.375 9.375 8.755 8.918 120,791 -0.56(-5.94%)
Nov 15, 2022 9.359 9.718 9.359 9.481 93,776 +0.20(+2.11%)
Nov 14, 2022 9.269 9.571 9.138 9.285 68,137 -0.06(-0.61%)
Nov 11, 2022 9.408 9.506 9.334 9.342 52,985 -0.02(-0.26%)
Nov 10, 2022 9.081 9.367 9.081 9.367 63,804 +0.53(+6.01%)
Nov 09, 2022 9.187 9.236 8.812 8.836 86,198 -0.38(-4.16%)
Nov 08, 2022 9.677 9.677 9.114 9.220 58,436 -0.46(-4.73%)
Nov 07, 2022 9.677 9.735 9.555 9.677 78,091 +0.01(+0.08%)
Nov 04, 2022 9.563 9.702 9.449 9.669 67,856 +0.21(+2.25%)
Nov 03, 2022 9.441 9.469 9.253 9.457 61,005 -0.02(-0.17%)
Nov 02, 2022 9.718 9.767 9.416 9.473 93,149 -0.38(-3.89%)
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.