Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 8.330 8.500 8.120 8.390 3,040,760 -0.05(-0.59%)
Sep 22, 2022 8.710 8.950 8.375 8.440 2,544,126 -0.31(-3.54%)
Sep 21, 2022 9.000 9.265 8.735 8.750 2,580,905 -0.23(-2.56%)
Sep 20, 2022 9.200 9.310 8.935 8.980 2,103,305 -0.34(-3.65%)
Sep 19, 2022 9.110 9.450 9.030 9.320 2,215,182 +0.04(+0.43%)
Sep 16, 2022 9.520 9.640 9.210 9.280 7,991,832 -0.58(-5.88%)
Sep 15, 2022 9.550 10.22 9.501 9.860 2,823,874 +0.18(+1.86%)
Sep 14, 2022 9.530 9.795 9.210 9.680 2,772,980 +0.03(+0.31%)
Sep 13, 2022 9.730 9.890 9.450 9.650 3,734,042 -0.85(-8.10%)
Sep 12, 2022 9.930 10.52 9.900 10.50 3,502,115 +0.71(+7.25%)
Sep 09, 2022 9.300 9.800 9.300 9.790 3,427,794 +0.69(+7.58%)
Sep 08, 2022 8.900 9.140 8.770 9.100 2,367,184 +0.05(+0.55%)
Sep 07, 2022 8.930 9.229 8.660 9.050 3,095,028 +0.07(+0.78%)
Sep 06, 2022 8.480 9.270 8.275 8.980 7,382,158 +0.51(+6.02%)
Sep 02, 2022 8.990 8.990 8.440 8.470 3,386,515 -0.30(-3.42%)
Sep 01, 2022 9.150 9.220 8.545 8.770 5,254,777 -0.58(-6.20%)
Aug 31, 2022 9.740 9.845 9.320 9.350 3,148,243 -0.14(-1.48%)
Aug 30, 2022 9.320 9.660 9.220 9.490 4,008,903 +0.34(+3.72%)
Aug 29, 2022 9.110 9.420 9.080 9.150 3,148,892 -0.12(-1.29%)
Aug 26, 2022 9.650 10.02 9.120 9.270 5,470,314 -0.52(-5.31%)
Aug 25, 2022 9.720 9.865 9.510 9.790 2,722,937 +0.22(+2.30%)
Aug 24, 2022 9.570 9.870 9.370 9.570 4,369,007 +0.05(+0.53%)
Aug 23, 2022 9.800 10.06 9.490 9.520 3,838,394 -0.33(-3.35%)
Aug 22, 2022 10.21 10.45 9.755 9.850 4,627,238 -0.48(-4.65%)
Aug 19, 2022 10.80 10.95 10.24 10.33 4,383,035 -0.78(-7.02%)
Aug 18, 2022 11.14 11.18 10.88 11.11 2,397,408 -0.07(-0.63%)
Aug 17, 2022 11.61 11.61 11.11 11.18 4,017,925 -0.70(-5.89%)
Aug 16, 2022 11.97 12.11 11.40 11.88 3,220,259 -0.26(-2.14%)
Aug 15, 2022 12.00 12.42 11.94 12.14 2,592,300 -0.05(-0.41%)
Aug 12, 2022 11.75 12.21 11.64 12.19 3,292,418 +0.64(+5.54%)
Aug 11, 2022 12.05 12.74 11.55 11.55 3,780,208 -0.29(-2.45%)
Aug 10, 2022 11.88 12.00 11.52 11.84 3,535,603 +0.47(+4.13%)
Aug 09, 2022 11.85 11.86 11.14 11.37 3,870,141 -0.67(-5.56%)
Aug 08, 2022 11.40 12.73 11.29 12.04 5,091,554 +0.77(+6.83%)
Aug 05, 2022 11.33 11.54 10.94 11.27 5,157,662 -0.31(-2.68%)
Aug 04, 2022 12.66 12.89 11.41 11.58 7,177,821 -1.63(-12.34%)
Aug 03, 2022 12.67 13.27 12.55 13.21 5,011,418 +0.90(+7.31%)
Aug 02, 2022 11.33 12.68 11.33 12.31 3,628,950 +0.81(+7.04%)
Aug 01, 2022 11.30 11.61 10.88 11.50 3,054,349 +0.13(+1.14%)
Jul 29, 2022 11.30 11.46 10.96 11.37 2,314,028 -0.04(-0.35%)
Jul 28, 2022 11.03 11.52 10.74 11.41 2,524,799 +0.31(+2.79%)
Jul 27, 2022 11.04 11.20 10.70 11.10 2,989,020 +0.42(+3.93%)
Jul 26, 2022 11.23 11.30 10.52 10.68 3,075,710 -0.75(-6.56%)
Jul 25, 2022 11.35 11.51 11.03 11.43 2,973,915 -0.08(-0.70%)
Jul 22, 2022 12.28 12.89 11.41 11.51 2,949,824 -1.09(-8.65%)
Jul 21, 2022 11.99 12.90 11.94 12.60 4,767,349 +0.51(+4.22%)
Jul 20, 2022 11.48 12.44 11.48 12.09 5,995,058 +0.64(+5.59%)
Jul 19, 2022 11.70 11.89 11.19 11.45 7,699,076 -0.74(-6.07%)
Jul 18, 2022 12.02 12.71 11.93 12.19 3,146,351 +0.55(+4.73%)
Jul 15, 2022 11.63 11.73 11.18 11.64 2,687,203 +0.34(+3.01%)
Jul 14, 2022 11.54 11.65 11.04 11.30 3,126,616 -0.30(-2.59%)
Jul 13, 2022 11.56 11.85 11.04 11.60 2,998,446 -0.27(-2.27%)
Jul 12, 2022 11.62 12.14 11.31 11.87 3,458,884 +0.26(+2.24%)
Jul 11, 2022 12.75 13.03 11.38 11.61 5,978,350 -1.89(-14.00%)
Jul 08, 2022 13.71 14.41 13.36 13.50 3,882,524 -0.52(-3.71%)
Jul 07, 2022 12.75 14.16 12.67 14.02 5,238,186 +1.29(+10.13%)
Jul 06, 2022 12.93 13.44 12.59 12.73 3,182,644 -0.27(-2.08%)
Jul 05, 2022 11.84 13.02 11.53 13.00 2,925,022 +0.95(+7.88%)
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.