Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 10.70 11.21 10.70 11.02 1,621,281 +0.33(+3.09%)
Nov 28, 2022 10.96 11.11 10.54 10.69 2,448,671 -0.49(-4.38%)
Nov 25, 2022 10.99 11.22 10.94 11.18 1,644,693 +0.16(+1.45%)
Nov 23, 2022 10.59 11.07 10.59 11.02 1,743,195 +0.46(+4.36%)
Nov 22, 2022 10.16 10.57 10.02 10.56 5,281,131 +0.42(+4.14%)
Nov 21, 2022 10.06 10.17 9.815 10.14 1,406,070 -0.03(-0.29%)
Nov 18, 2022 10.48 10.51 10.11 10.17 1,522,179 -0.11(-1.07%)
Nov 17, 2022 10.15 10.30 10.00 10.28 1,275,079 -0.17(-1.63%)
Nov 16, 2022 10.50 10.63 10.32 10.45 1,972,073 -0.20(-1.88%)
Nov 15, 2022 10.85 11.17 10.37 10.65 1,637,454 +0.02(+0.19%)
Nov 14, 2022 10.74 10.94 10.44 10.63 2,345,696 -0.21(-1.94%)
Nov 11, 2022 10.35 10.94 10.25 10.84 3,316,139 +0.58(+5.65%)
Nov 10, 2022 9.590 10.31 9.590 10.26 3,231,159 +1.29(+14.38%)
Nov 09, 2022 9.280 9.335 8.790 8.970 1,928,208 -0.46(-4.88%)
Nov 08, 2022 9.100 9.930 9.030 9.430 3,272,500 +0.39(+4.31%)
Nov 07, 2022 8.330 9.170 8.315 9.040 3,054,364 +0.75(+9.05%)
Nov 04, 2022 8.650 8.710 8.020 8.290 2,868,151 -0.16(-1.89%)
Nov 03, 2022 9.400 9.400 8.040 8.450 8,462,382 -1.21(-12.53%)
Nov 02, 2022 9.990 9.500 9.660 2,039,780 -0.29(-2.91%)
Nov 01, 2022 9.930 9.995 9.715 9.950 2,030,353 +0.28(+2.90%)
Oct 31, 2022 9.600 9.790 9.570 9.670 1,772,193 -0.09(-0.92%)
Oct 28, 2022 9.620 9.830 9.585 9.760 1,336,552 +0.14(+1.46%)
Oct 27, 2022 9.850 10.03 9.590 9.620 1,573,614 -0.16(-1.64%)
Oct 26, 2022 9.580 9.960 9.500 9.780 1,799,584 +0.17(+1.77%)
Oct 25, 2022 9.320 9.740 9.310 9.610 2,417,167 +0.30(+3.22%)
Oct 24, 2022 9.500 9.670 9.152 9.310 3,913,298 -0.17(-1.79%)
Oct 21, 2022 9.010 9.495 8.790 9.480 1,941,729 +0.43(+4.75%)
Oct 20, 2022 8.870 9.170 8.830 9.050 2,075,063 +0.20(+2.26%)
Oct 19, 2022 8.930 9.040 8.690 8.850 2,211,816 -0.26(-2.85%)
Oct 18, 2022 8.890 9.130 8.800 9.110 2,110,144 +0.42(+4.83%)
Oct 17, 2022 8.460 8.735 8.425 8.690 3,239,126 +0.46(+5.59%)
Oct 14, 2022 8.660 8.760 8.160 8.230 2,887,734 -0.42(-4.86%)
Oct 13, 2022 8.070 8.690 7.930 8.650 1,814,860 +0.30(+3.59%)
Oct 12, 2022 8.300 8.405 8.055 8.350 2,922,884 +0.03(+0.36%)
Oct 11, 2022 8.380 8.490 8.000 8.320 2,582,009 -0.10(-1.19%)
Oct 10, 2022 8.500 8.575 8.330 8.420 1,745,694 -0.07(-0.82%)
Oct 07, 2022 8.750 8.760 8.450 8.490 1,831,350 -0.37(-4.18%)
Oct 06, 2022 9.000 9.170 8.715 8.860 2,060,160 -0.22(-2.42%)
Oct 05, 2022 8.820 9.120 8.695 9.080 2,384,486 +0.05(+0.55%)
Oct 04, 2022 8.490 9.040 8.400 9.030 2,577,554 +0.71(+8.53%)
Oct 03, 2022 8.390 8.460 8.110 8.320 2,458,826 +0.05(+0.60%)
Sep 30, 2022 8.440 8.700 8.250 8.270 2,837,835 -0.25(-2.93%)
Sep 29, 2022 8.660 8.830 8.170 8.520 3,171,347 -0.36(-4.05%)
Sep 28, 2022 8.650 9.086 8.640 8.880 2,420,885 +0.24(+2.78%)
Sep 27, 2022 9.110 9.270 8.640 8.640 2,792,921 -0.32(-3.57%)
Sep 26, 2022 9.260 9.550 8.945 8.960 2,474,005 -0.36(-3.86%)
Sep 23, 2022 9.850 9.890 9.170 9.320 3,826,916 -0.69(-6.89%)
Sep 22, 2022 10.40 10.45 9.980 10.01 4,271,616 -0.37(-3.56%)
Sep 21, 2022 10.27 10.81 10.24 10.38 2,988,323 +0.23(+2.27%)
Sep 20, 2022 10.17 10.32 10.01 10.15 2,915,671 -0.08(-0.78%)
Sep 19, 2022 10.21 10.29 10.05 10.23 1,880,351 -0.11(-1.06%)
Sep 16, 2022 10.48 10.53 10.14 10.34 8,263,896 -0.30(-2.82%)
Sep 15, 2022 10.69 11.07 10.37 10.64 2,097,372 -0.15(-1.39%)
Sep 14, 2022 10.81 10.89 10.63 10.79 2,686,588 -0.05(-0.46%)
Sep 13, 2022 10.93 11.16 10.77 10.84 1,690,388 -0.46(-4.07%)
Sep 12, 2022 11.07 11.42 11.00 11.30 2,354,264 +0.31(+2.82%)
Sep 09, 2022 10.54 11.07 10.52 10.99 2,277,990 +0.56(+5.37%)
Sep 08, 2022 10.39 10.55 10.21 10.43 2,192,613 -0.08(-0.76%)
Sep 07, 2022 10.52 10.72 10.35 10.51 1,817,728 -0.09(-0.85%)
Sep 06, 2022 10.70 10.92 10.58 10.60 1,919,291 -0.04(-0.38%)
Sep 02, 2022 10.74 10.93 10.50 10.64 1,908,581 -0.01(-0.09%)
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.