Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 16, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 15, 2022 | 7.500 | 7.970 | 7.350 | 7.900 | 28,085 | +0.40(+5.33%) |
Dec 14, 2022 | 7.790 | 7.880 | 7.060 | 7.500 | 111,892 | +0.03(+0.40%) |
Dec 13, 2022 | 7.400 | 8.110 | 7.320 | 7.470 | 96,259 | +0.08(+1.15%) |
Dec 12, 2022 | 7.680 | 8.205 | 6.750 | 7.385 | 96,340 | -0.75(-9.16%) |
Dec 09, 2022 | 8.210 | 8.400 | 7.430 | 8.130 | 114,888 | +0.52(+6.83%) |
Dec 08, 2022 | 7.270 | 8.400 | 6.530 | 7.610 | 218,906 | +0.34(+4.68%) |
Dec 07, 2022 | 7.470 | 7.480 | 6.510 | 7.270 | 359,551 | -0.76(-9.46%) |
Dec 06, 2022 | 5.150 | 9.680 | 5.080 | 8.030 | 8,198,123 | +2.98(+59.01%) |
Dec 05, 2022 | 5.790 | 5.900 | 4.900 | 5.050 | 113,268 | -0.55(-9.82%) |
Dec 02, 2022 | 6.150 | 6.430 | 5.480 | 5.600 | 139,743 | -0.94(-14.37%) |
Dec 01, 2022 | 6.650 | 8.350 | 5.610 | 6.540 | 1,356,557 | +1.13(+20.89%) |
Nov 30, 2022 | 9.900 | 9.900 | 5.200 | 5.410 | 381,004 | -4.05(-42.81%) |
Nov 29, 2022 | 9.570 | 9.960 | 9.430 | 9.460 | 14,828 | +0.08(+0.85%) |
Nov 28, 2022 | 9.680 | 9.680 | 9.380 | 9.380 | 5,208 | -0.09(-0.95%) |
Nov 25, 2022 | 9.400 | 9.743 | 9.350 | 9.470 | 21,350 | -0.78(-7.61%) |
Nov 23, 2022 | 10.31 | 10.43 | 10.15 | 10.25 | 20,060 | -0.02(-0.19%) |
Nov 22, 2022 | 10.26 | 10.30 | 10.24 | 10.27 | 46,186 | +0.01(+0.15%) |
Nov 21, 2022 | 10.24 | 10.26 | 10.20 | 10.26 | 15,037 | +0.02(+0.15%) |
Nov 18, 2022 | 10.20 | 10.24 | 10.20 | 10.24 | 1,522 | +0.02(+0.20%) |
Nov 17, 2022 | 10.25 | 10.25 | 10.22 | 10.22 | 39,752 | +0.00(+0.00%) |
Nov 16, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 3,524 | +0.01(+0.05%) |
Nov 15, 2022 | 10.20 | 10.22 | 10.20 | 10.21 | 12,818 | +0.03(+0.25%) |
Nov 14, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 3,282 | +0.04(+0.43%) |
Nov 07, 2022 | 10.15 | 0 | +0.01(+0.07%) | |||
Nov 01, 2022 | 10.14 | 0 | +0.04(+0.40%) | |||
Oct 12, 2022 | 10.10 | 0 | +0.03(+0.30%) | |||
Oct 07, 2022 | 10.07 | 0 | +0.00(+0.00%) | |||
Oct 04, 2022 | 10.07 | 0 | +0.02(+0.20%) | |||
Sep 23, 2022 | 10.05 | 1 | +0.00(+0.00%) | |||
Sep 22, 2022 | 10.05 | 10.08 | 10.02 | 10.05 | 152,009 | -0.03(-0.30%) |
Sep 15, 2022 | 10.08 | 1 | +0.00(+0.00%) | |||
Sep 07, 2022 | 10.08 | 0 | -0.02(-0.20%) | |||
Sep 06, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 201 | +0.02(+0.20%) |
Aug 31, 2022 | 10.08 | 0 | +0.00(+0.00%) | |||
Aug 18, 2022 | 10.08 | 0 | +0.00(+0.00%) | |||
Aug 17, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 909 | -0.02(-0.20%) |
Aug 05, 2022 | 10.10 | 0 | +0.05(+0.50%) | |||
Jul 18, 2022 | 10.05 | 0 | +0.01(+0.10%) | |||
Jul 14, 2022 | 10.04 | 0 | +0.01(+0.10%) | |||
Jul 11, 2022 | 10.03 | 0 | -0.01(-0.10%) | |||
Jul 06, 2022 | 10.04 | 1 | +0.03(+0.30%) | |||
Jun 24, 2022 | 10.01 | 0 | +0.00(+0.00%) | |||
Jun 22, 2022 | 10.01 | 75 | -0.06(-0.60%) | |||
Jun 14, 2022 | 10.07 | 0 | +0.06(+0.60%) | |||
Jun 13, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 4,116 | +0.01(+0.10%) |
May 26, 2022 | 10.00 | 0 | +0.03(+0.30%) |
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.
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.