Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.21 10.24 10.00 10.11 6,053 -0.21(-1.99%)
Jan 30, 2023 10.55 10.59 10.31 10.31 1,876 -0.25(-2.37%)
Jan 27, 2023 10.59 10.61 10.56 10.56 2,113 -0.06(-0.56%)
Jan 26, 2023 10.46 10.62 10.41 10.62 2,454 +0.12(+1.14%)
Jan 25, 2023 10.27 10.54 10.13 10.50 7,105 +0.35(+3.45%)
Jan 24, 2023 9.880 10.26 9.880 10.15 13,306 +0.05(+0.50%)
Jan 23, 2023 10.23 10.23 9.850 10.10 4,998 +0.09(+0.95%)
Jan 20, 2023 9.840 10.01 9.840 10.01 1,608 -0.23(-2.26%)
Jan 19, 2023 9.990 10.24 9.950 10.24 1,258 -0.02(-0.19%)
Jan 18, 2023 9.740 10.26 9.740 10.26 14,764 +0.54(+5.61%)
Jan 17, 2023 9.750 9.950 9.710 9.710 1,571 +0.16(+1.68%)
Jan 13, 2023 9.250 9.550 9.250 9.550 4,103 -0.30(-3.05%)
Jan 12, 2023 9.660 9.850 9.660 9.850 1,707 +0.05(+0.51%)
Jan 11, 2023 9.650 9.800 9.530 9.800 9,273 +0.15(+1.55%)
Jan 10, 2023 9.590 9.755 9.580 9.650 6,976 +0.05(+0.52%)
Jan 09, 2023 9.090 9.680 9.090 9.600 8,349 +0.54(+5.90%)
Jan 06, 2023 8.800 9.065 8.710 9.065 5,151 +0.26(+3.01%)
Jan 05, 2023 8.450 8.800 8.450 8.800 3,284 +0.35(+4.14%)
Jan 04, 2023 8.600 8.840 8.390 8.450 6,189 +0.09(+1.08%)
Jan 03, 2023 9.000 9.000 8.360 8.360 15,317 -0.39(-4.46%)
Dec 30, 2022 8.890 8.890 8.750 8.750 2,206 -0.05(-0.57%)
Dec 29, 2022 9.000 9.000 8.740 8.800 5,573 -0.25(-2.72%)
Dec 28, 2022 8.950 9.152 8.900 9.046 38,660 +0.05(+0.52%)
Dec 27, 2022 9.070 9.070 8.850 9.000 6,057 -0.08(-0.83%)
Dec 23, 2022 8.998 9.250 8.770 9.075 8,093 +0.07(+0.83%)
Dec 22, 2022 8.850 9.000 8.650 9.000 4,980 +0.24(+2.74%)
Dec 21, 2022 8.510 8.980 8.510 8.760 9,436 +0.28(+3.30%)
Dec 20, 2022 8.420 8.800 8.420 8.480 3,833 +0.08(+0.95%)
Dec 19, 2022 8.600 8.600 8.400 8.400 1,937 -0.20(-2.33%)
Dec 16, 2022 8.600 8.900 8.330 8.600 2,845 -0.32(-3.54%)
Dec 15, 2022 9.000 9.000 8.390 8.915 3,758 -0.07(-0.83%)
Dec 14, 2022 9.000 9.000 8.700 8.990 4,407 +0.20(+2.33%)
Dec 13, 2022 8.250 8.994 7.990 8.786 16,028 -0.22(-2.49%)
Dec 12, 2022 9.140 9.215 8.890 9.010 2,544 -0.06(-0.67%)
Dec 09, 2022 9.328 9.361 9.000 9.070 6,326 -0.12(-1.33%)
Dec 08, 2022 8.970 9.460 8.970 9.192 4,283 -0.13(-1.37%)
Dec 07, 2022 9.376 9.409 9.000 9.320 17,217 +0.27(+2.98%)
Dec 06, 2022 9.400 9.525 9.050 9.050 5,073 -0.25(-2.69%)
Dec 05, 2022 9.680 9.801 9.278 9.300 10,829 -0.22(-2.36%)
Dec 02, 2022 10.00 10.00 9.445 9.525 11,499 -0.37(-3.69%)
Dec 01, 2022 9.700 9.900 9.603 9.890 4,015 +0.05(+0.51%)
Nov 30, 2022 9.550 9.900 9.370 9.840 5,656 +0.27(+2.82%)
Nov 29, 2022 9.500 9.640 9.500 9.570 1,264 -0.21(-2.15%)
Nov 28, 2022 10.04 10.04 9.520 9.780 3,019 +0.06(+0.62%)
Nov 25, 2022 9.872 10.13 9.720 9.720 4,576 -0.08(-0.82%)
Nov 23, 2022 9.800 10.34 9.700 9.800 4,037 +0.20(+2.08%)
Nov 22, 2022 9.610 10.12 9.600 9.600 3,428 +0.10(+1.05%)
Nov 21, 2022 9.850 10.18 9.440 9.500 21,152 -0.42(-4.23%)
Nov 18, 2022 10.39 10.41 9.910 9.920 5,407 -0.28(-2.75%)
Nov 17, 2022 10.38 10.47 10.00 10.20 3,738 -0.15(-1.47%)
Nov 16, 2022 9.900 10.38 9.900 10.35 1,406 +0.03(+0.31%)
Nov 15, 2022 10.34 10.65 9.610 10.32 17,270 -0.28(-2.64%)
Nov 14, 2022 10.00 10.60 9.988 10.60 10,459 +0.53(+5.26%)
Nov 11, 2022 10.45 11.00 10.00 10.07 13,814 -0.38(-3.64%)
Nov 10, 2022 10.66 10.66 9.765 10.45 16,797 +0.01(+0.10%)
Nov 09, 2022 10.50 10.53 10.44 10.44 1,466 -0.06(-0.57%)
Nov 08, 2022 10.31 10.54 10.31 10.50 1,517 +0.19(+1.79%)
Nov 07, 2022 10.05 11.03 9.630 10.31 25,758 +0.21(+2.13%)
Nov 04, 2022 10.26 10.26 9.660 10.10 8,326 -0.01(-0.10%)
Nov 03, 2022 10.35 10.70 10.11 10.11 11,854 -0.20(-1.94%)
Nov 02, 2022 10.49 10.74 10.21 10.31 4,075 -0.24(-2.27%)
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.