Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 9.150 9.460 9.000 9.160 52,993 -0.04(-0.43%)
Oct 05, 2022 8.900 9.360 8.710 9.200 47,347 +0.12(+1.32%)
Oct 04, 2022 8.830 9.390 8.830 9.080 70,155 +0.55(+6.45%)
Oct 03, 2022 8.560 8.740 8.320 8.530 43,917 +0.03(+0.35%)
Sep 30, 2022 8.540 9.080 8.470 8.500 94,404 -0.09(-1.05%)
Sep 29, 2022 8.580 8.770 8.200 8.590 90,419 -0.08(-0.92%)
Sep 28, 2022 8.270 8.700 8.110 8.670 33,749 +0.41(+4.96%)
Sep 27, 2022 8.160 8.520 8.100 8.260 69,307 +0.15(+1.85%)
Sep 26, 2022 8.260 8.600 8.110 8.110 58,114 -0.32(-3.80%)
Sep 23, 2022 8.540 8.800 8.350 8.430 87,938 -0.22(-2.54%)
Sep 22, 2022 8.820 8.920 8.510 8.650 141,740 -0.16(-1.82%)
Sep 21, 2022 8.950 9.260 8.793 8.810 87,727 -0.14(-1.56%)
Sep 20, 2022 9.020 9.160 8.750 8.950 86,899 -0.14(-1.54%)
Sep 19, 2022 9.030 9.230 8.850 9.090 88,233 +0.02(+0.22%)
Sep 16, 2022 9.100 9.320 9.030 9.070 66,004 -0.22(-2.37%)
Sep 15, 2022 9.440 9.470 9.050 9.290 186,120 -0.18(-1.90%)
Sep 14, 2022 9.740 9.740 9.350 9.470 116,312 -0.27(-2.77%)
Sep 13, 2022 10.07 10.33 9.290 9.740 368,580 -1.32(-11.93%)
Sep 12, 2022 10.99 11.25 10.75 11.06 84,745 +0.07(+0.64%)
Sep 09, 2022 11.14 11.76 10.98 10.99 74,055 -0.04(-0.36%)
Sep 08, 2022 10.41 11.03 10.40 11.03 261,794 +0.51(+4.85%)
Sep 07, 2022 10.49 10.68 10.11 10.52 185,926 +0.13(+1.25%)
Sep 06, 2022 10.91 11.10 10.29 10.39 151,067 -0.59(-5.37%)
Sep 02, 2022 11.28 11.44 10.73 10.98 181,554 -0.05(-0.45%)
Sep 01, 2022 11.63 11.76 10.60 11.03 140,497 -0.72(-6.13%)
Aug 31, 2022 11.63 12.17 11.50 11.75 119,994 +0.13(+1.12%)
Aug 30, 2022 11.74 12.33 11.32 11.62 123,409 -0.01(-0.09%)
Aug 29, 2022 11.66 12.73 11.46 11.63 101,983 -0.05(-0.43%)
Aug 26, 2022 12.44 12.70 11.53 11.68 268,151 -0.69(-5.58%)
Aug 25, 2022 12.10 12.41 11.65 12.37 194,673 +0.24(+1.98%)
Aug 24, 2022 12.10 12.60 12.07 12.13 101,390 -0.02(-0.16%)
Aug 23, 2022 12.00 12.85 12.00 12.15 207,886 +0.10(+0.83%)
Aug 22, 2022 12.39 12.72 11.65 12.05 263,436 -0.38(-3.06%)
Aug 19, 2022 13.27 13.27 12.41 12.43 170,598 -0.93(-6.96%)
Aug 18, 2022 13.82 14.07 13.17 13.36 114,346 -0.49(-3.54%)
Aug 17, 2022 14.12 14.58 13.81 13.85 247,688 -0.47(-3.28%)
Aug 16, 2022 13.49 14.80 13.31 14.32 252,795 +0.82(+6.07%)
Aug 15, 2022 13.73 13.77 13.04 13.50 112,420 -0.24(-1.75%)
Aug 12, 2022 12.35 13.81 12.26 13.74 266,208 +1.48(+12.07%)
Aug 11, 2022 10.76 13.01 10.75 12.26 449,585 +1.03(+9.17%)
Aug 10, 2022 11.44 11.84 10.83 11.23 276,298 -0.13(-1.14%)
Aug 09, 2022 11.07 11.36 10.69 11.36 448,246 -0.02(-0.18%)
Aug 08, 2022 10.82 11.48 10.82 11.38 198,582 +0.63(+5.86%)
Aug 05, 2022 9.980 11.02 9.960 10.75 127,595 +0.56(+5.50%)
Aug 04, 2022 10.17 10.31 9.850 10.19 73,119 -0.09(-0.88%)
Aug 03, 2022 9.360 10.46 9.360 10.28 165,738 +0.94(+10.06%)
Aug 02, 2022 9.230 9.440 9.010 9.340 119,236 -0.04(-0.43%)
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.