Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.810 8.945 8.540 8.870 1,723,739 -0.11(-1.22%)
Dec 29, 2022 8.450 9.090 8.340 8.980 2,477,220 +0.66(+7.93%)
Dec 28, 2022 8.360 8.590 8.230 8.320 1,337,694 -0.03(-0.36%)
Dec 27, 2022 8.790 8.870 8.207 8.350 1,788,910 -0.49(-5.54%)
Dec 23, 2022 9.080 9.220 8.725 8.840 1,353,716 -0.27(-2.96%)
Dec 22, 2022 9.020 9.120 8.690 9.110 1,615,629 -0.09(-0.98%)
Dec 21, 2022 9.260 9.500 9.080 9.200 1,505,831 +0.04(+0.44%)
Dec 20, 2022 9.100 9.270 9.008 9.160 1,652,123 -0.01(-0.11%)
Dec 19, 2022 10.20 10.21 9.080 9.170 2,186,685 -1.10(-10.71%)
Dec 16, 2022 9.860 10.33 9.783 10.27 5,500,866 +0.26(+2.60%)
Dec 15, 2022 10.13 10.57 9.990 10.01 2,695,606 -0.35(-3.38%)
Dec 14, 2022 9.910 10.55 9.800 10.36 1,766,088 +0.40(+4.02%)
Dec 13, 2022 9.960 10.12 9.380 9.960 1,842,261 +0.48(+5.06%)
Dec 12, 2022 9.500 9.600 9.292 9.480 1,414,059 +0.03(+0.32%)
Dec 09, 2022 9.910 10.05 9.450 9.450 1,307,408 -0.53(-5.31%)
Dec 08, 2022 10.04 10.26 9.780 9.980 1,446,367 +0.08(+0.81%)
Dec 07, 2022 9.520 10.03 9.230 9.900 3,127,873 +0.29(+3.02%)
Dec 06, 2022 9.980 10.47 9.500 9.610 2,965,019 -0.22(-2.24%)
Dec 05, 2022 10.23 10.28 9.800 9.830 3,451,604 -0.42(-4.10%)
Dec 02, 2022 9.760 10.34 9.700 10.25 2,374,136 +0.19(+1.89%)
Dec 01, 2022 10.55 10.68 9.940 10.06 1,073,432 -0.54(-5.09%)
Nov 30, 2022 9.900 10.61 9.640 10.60 2,622,124 +0.67(+6.75%)
Nov 29, 2022 9.970 10.06 9.740 9.930 1,246,174 +0.06(+0.61%)
Nov 28, 2022 9.960 10.08 9.750 9.870 1,606,320 -0.16(-1.60%)
Nov 25, 2022 10.24 10.27 9.970 10.03 628,460 -0.34(-3.28%)
Nov 23, 2022 10.47 10.71 10.31 10.37 1,169,942 -0.09(-0.86%)
Nov 22, 2022 10.35 10.48 10.00 10.46 1,168,950 +0.18(+1.75%)
Nov 21, 2022 10.78 10.78 10.09 10.28 1,418,518 -0.67(-6.12%)
Nov 18, 2022 10.75 10.96 10.46 10.95 2,138,471 -0.06(-0.54%)
Nov 17, 2022 9.900 11.02 9.610 11.01 7,263,545 -1.24(-10.12%)
Nov 16, 2022 12.88 12.97 12.22 12.25 1,042,484 -0.80(-6.13%)
Nov 15, 2022 13.53 13.94 12.78 13.05 1,222,485 +0.12(+0.93%)
Nov 14, 2022 13.14 13.32 12.83 12.93 1,294,528 -0.28(-2.12%)
Nov 11, 2022 12.16 13.49 12.15 13.21 1,687,500 +0.81(+6.53%)
Nov 10, 2022 11.36 12.47 11.27 12.40 2,258,894 +1.68(+15.67%)
Nov 09, 2022 11.05 11.10 10.72 10.72 994,670 -0.50(-4.46%)
Nov 08, 2022 11.02 11.62 10.86 11.22 1,103,417 +0.18(+1.63%)
Nov 07, 2022 11.50 11.74 10.89 11.04 1,278,479 -0.46(-4.00%)
Nov 04, 2022 11.98 12.04 11.17 11.50 1,742,554 -0.17(-1.46%)
Nov 03, 2022 12.54 12.62 11.56 11.67 1,579,059 -1.22(-9.46%)
Nov 02, 2022 12.95 14.23 12.52 12.89 2,285,982 +0.14(+1.10%)
Nov 01, 2022 13.00 13.13 12.61 12.75 1,206,533 +0.20(+1.59%)
Oct 31, 2022 12.62 12.75 12.27 12.55 1,235,488 -0.19(-1.49%)
Oct 28, 2022 12.05 12.79 11.82 12.74 1,512,477 +0.76(+6.34%)
Oct 27, 2022 12.33 12.50 11.90 11.98 1,068,474 -0.14(-1.16%)
Oct 26, 2022 11.56 12.55 11.47 12.12 1,350,458 +0.48(+4.12%)
Oct 25, 2022 11.51 11.98 11.50 11.64 1,307,530 +0.26(+2.28%)
Oct 24, 2022 11.75 11.75 11.02 11.38 896,201 -0.36(-3.07%)
Oct 21, 2022 11.45 11.79 11.22 11.74 1,035,324 +0.31(+2.71%)
Oct 20, 2022 11.48 12.06 11.38 11.43 948,633 -0.10(-0.87%)
Oct 19, 2022 12.20 12.30 11.39 11.53 1,950,211 -0.93(-7.46%)
Oct 18, 2022 12.31 13.20 12.02 12.46 2,463,811 +0.52(+4.36%)
Oct 17, 2022 11.81 12.12 11.58 11.94 1,487,960 +0.56(+4.92%)
Oct 14, 2022 12.28 12.50 11.35 11.38 1,069,696 -0.77(-6.34%)
Oct 13, 2022 11.52 12.23 11.42 12.15 952,031 +0.19(+1.59%)
Oct 12, 2022 11.88 12.06 11.55 11.96 856,244 +0.04(+0.34%)
Oct 11, 2022 11.80 12.34 11.55 11.92 1,166,110 +0.12(+1.02%)
Oct 10, 2022 12.00 12.03 11.50 11.80 1,201,810 -0.20(-1.67%)
Oct 07, 2022 12.30 12.44 11.98 12.00 1,743,737 -0.75(-5.88%)
Oct 06, 2022 12.67 12.95 12.33 12.75 1,153,818 +0.22(+1.76%)
Oct 05, 2022 12.61 12.72 11.72 12.53 1,505,742 -0.42(-3.24%)
Oct 04, 2022 12.73 12.95 12.38 12.95 1,583,098 +0.62(+5.03%)
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.