Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.773 9.979 9.764 9.970 45,764,188 +0.08(+0.78%)
Dec 29, 2022 9.499 9.902 9.473 9.893 62,392,320 +0.51(+5.39%)
Dec 28, 2022 9.584 9.644 9.344 9.387 57,547,876 -0.21(-2.23%)
Dec 27, 2022 9.670 9.764 9.541 9.601 53,597,404 -0.14(-1.41%)
Dec 23, 2022 9.661 9.773 9.619 9.739 44,560,732 +0.04(+0.44%)
Dec 22, 2022 9.884 9.893 9.516 9.696 87,526,456 -0.40(-3.99%)
Dec 21, 2022 9.953 10.11 9.902 10.10 57,379,028 +0.27(+2.70%)
Dec 20, 2022 9.987 10.01 9.533 9.833 95,615,416 -0.19(-1.88%)
Dec 19, 2022 10.39 10.43 9.893 10.02 102,602,096 -0.37(-3.55%)
Dec 16, 2022 10.95 10.99 10.36 10.39 138,079,792 -0.78(-6.98%)
Dec 15, 2022 11.34 11.37 11.10 11.17 64,969,912 -0.39(-3.34%)
Dec 14, 2022 11.63 11.81 11.45 11.56 59,897,856 -0.08(-0.66%)
Dec 13, 2022 11.81 11.93 11.46 11.63 67,490,848 +0.09(+0.82%)
Dec 12, 2022 11.32 11.55 11.23 11.54 41,327,536 +0.24(+2.12%)
Dec 09, 2022 11.18 11.45 11.18 11.30 48,485,804 +0.05(+0.46%)
Dec 08, 2022 11.32 11.37 11.20 11.25 37,749,440 +0.02(+0.15%)
Dec 07, 2022 11.32 11.50 11.22 11.23 43,635,608 -0.15(-1.36%)
Dec 06, 2022 11.50 11.63 11.20 11.38 46,799,796 -0.09(-0.75%)
Dec 05, 2022 11.79 11.80 11.46 11.47 46,561,452 -0.41(-3.46%)
Dec 02, 2022 11.86 11.97 11.79 11.88 49,479,628 -0.19(-1.56%)
Dec 01, 2022 12.08 12.31 12.00 12.07 52,841,148 +0.15(+1.29%)
Nov 30, 2022 11.81 11.96 11.53 11.92 71,693,240 +0.13(+1.09%)
Nov 29, 2022 11.87 11.92 11.75 11.79 33,076,302 +0.02(+0.15%)
Nov 28, 2022 11.95 11.97 11.74 11.77 41,118,488 -0.30(-2.49%)
Nov 25, 2022 11.97 12.10 11.92 12.07 15,146,453 +0.04(+0.36%)
Nov 23, 2022 12.00 12.05 11.87 12.03 30,298,732 -0.03(-0.28%)
Nov 22, 2022 12.04 12.13 11.99 12.06 33,493,198 +0.10(+0.86%)
Nov 21, 2022 11.88 12.04 11.71 11.96 39,733,016 -0.03(-0.29%)
Nov 18, 2022 12.07 12.11 11.85 11.99 43,279,056 +0.07(+0.57%)
Nov 17, 2022 11.71 11.92 11.62 11.92 63,325,596 +0.01(+0.07%)
Nov 16, 2022 12.09 12.14 11.86 11.92 55,344,752 -0.34(-2.80%)
Nov 15, 2022 12.25 12.50 12.17 12.26 72,065,200 +0.21(+1.71%)
Nov 14, 2022 12.20 12.30 12.05 12.05 67,225,384 -0.25(-2.02%)
Nov 11, 2022 12.10 12.44 12.05 12.30 70,942,168 +0.27(+2.26%)
Nov 10, 2022 11.61 12.18 11.60 12.03 89,069,240 +0.74(+6.54%)
Nov 09, 2022 11.51 11.62 11.27 11.29 88,575,272 -0.35(-2.99%)
Nov 08, 2022 11.69 11.71 11.46 11.64 62,108,128 +0.02(+0.15%)
Nov 07, 2022 11.55 11.67 11.34 11.62 56,747,000 +0.16(+1.41%)
Nov 04, 2022 11.51 11.68 11.26 11.46 72,476,232 +0.21(+1.89%)
Nov 03, 2022 10.87 11.42 10.83 11.25 69,271,672 +0.17(+1.53%)
Nov 02, 2022 11.22 11.08 11.08 86,764,528 -0.29(-2.54%)
Nov 01, 2022 11.51 11.58 11.16 11.37 55,914,028 +0.03(+0.22%)
Oct 31, 2022 11.16 11.46 11.15 11.34 64,415,360 +0.09(+0.83%)
Oct 28, 2022 11.03 11.29 11.00 11.25 65,744,504 +0.22(+2.00%)
Oct 27, 2022 10.83 11.22 10.54 11.03 104,197,480 +0.15(+1.40%)
Oct 26, 2022 10.86 11.08 10.62 10.88 102,434,272 -0.01(-0.08%)
Oct 25, 2022 10.67 11.05 10.57 10.88 78,140,168 +0.30(+2.80%)
Oct 24, 2022 10.44 10.73 10.33 10.59 76,261,880 +0.25(+2.38%)
Oct 21, 2022 9.960 10.39 9.905 10.34 64,984,184 +0.36(+3.57%)
Oct 20, 2022 10.29 10.35 9.952 9.986 65,469,064 -0.31(-2.97%)
Oct 19, 2022 10.10 10.30 10.06 10.29 63,773,132 +0.08(+0.83%)
Oct 18, 2022 10.37 10.39 10.10 10.21 63,092,300 +0.17(+1.69%)
Oct 17, 2022 10.16 10.17 9.892 10.04 70,136,368 +0.14(+1.37%)
Oct 14, 2022 10.01 10.05 9.808 9.901 65,009,184 -0.08(-0.85%)
Oct 13, 2022 9.536 10.09 9.502 9.986 83,043,496 +0.20(+1.99%)
Oct 12, 2022 9.740 9.926 9.629 9.791 70,251,688 -0.02(-0.17%)
Oct 11, 2022 9.587 10.07 9.485 9.808 88,625,936 +0.17(+1.76%)
Oct 10, 2022 9.731 9.799 9.502 9.638 136,153,680 -0.71(-6.88%)
Oct 07, 2022 10.33 10.44 10.18 10.35 66,589,084 -0.14(-1.30%)
Oct 06, 2022 10.49 10.72 10.34 10.49 75,993,960 -0.13(-1.20%)
Oct 05, 2022 10.50 10.66 10.29 10.61 103,500,424 +0.13(+1.21%)
Oct 04, 2022 10.15 10.49 10.13 10.49 103,288,056 +0.76(+7.76%)
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.