Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 8.660 8.928 8.220 8.710 205,572 -0.05(-0.57%)
Oct 04, 2022 7.970 8.780 7.950 8.760 328,778 +1.04(+13.47%)
Oct 03, 2022 7.880 8.030 7.260 7.720 555,375 -0.17(-2.15%)
Sep 30, 2022 7.740 8.140 7.630 7.890 654,488 +0.04(+0.51%)
Sep 29, 2022 8.250 8.310 7.350 7.850 650,729 -0.46(-5.54%)
Sep 28, 2022 7.950 8.430 8.045 8.310 244,993 +0.40(+5.06%)
Sep 27, 2022 7.760 8.340 7.760 7.910 293,777 +0.29(+3.81%)
Sep 26, 2022 7.400 8.000 7.400 7.620 197,510 +0.23(+3.11%)
Sep 23, 2022 7.420 7.610 7.050 7.390 186,163 -0.13(-1.73%)
Sep 22, 2022 7.580 7.629 7.310 7.520 171,700 -0.14(-1.83%)
Sep 21, 2022 7.930 8.120 7.640 7.660 220,714 -0.24(-3.04%)
Sep 20, 2022 7.840 8.200 7.780 7.900 308,992 -0.11(-1.37%)
Sep 19, 2022 8.250 8.260 7.440 8.010 430,391 -0.15(-1.84%)
Sep 16, 2022 8.380 8.380 7.760 8.160 1,336,431 -0.23(-2.74%)
Sep 15, 2022 8.680 8.861 8.270 8.390 328,200 -0.40(-4.55%)
Sep 14, 2022 8.130 8.840 7.810 8.790 337,654 +0.63(+7.72%)
Sep 13, 2022 8.110 8.310 7.900 8.160 325,478 -0.21(-2.51%)
Sep 12, 2022 8.760 8.760 8.010 8.370 350,228 -0.38(-4.34%)
Sep 09, 2022 8.550 9.303 8.390 8.750 495,983 +0.19(+2.22%)
Sep 08, 2022 7.470 8.655 7.290 8.560 313,435 +1.08(+14.44%)
Sep 07, 2022 7.220 7.510 6.900 7.480 307,540 +0.22(+3.03%)
Sep 06, 2022 7.660 7.760 7.210 7.260 379,893 -0.39(-5.10%)
Sep 02, 2022 7.460 8.100 7.455 7.650 441,648 +0.15(+2.00%)
Sep 01, 2022 7.280 7.540 7.050 7.500 346,965 -0.01(-0.13%)
Aug 31, 2022 6.410 7.769 6.320 7.510 957,914 +1.25(+19.97%)
Aug 30, 2022 7.480 7.670 6.190 6.260 532,940 -1.08(-14.71%)
Aug 29, 2022 7.520 7.770 7.020 7.340 387,557 -0.38(-4.92%)
Aug 26, 2022 8.280 8.365 7.684 7.720 222,762 -0.50(-6.08%)
Aug 25, 2022 8.390 8.549 7.950 8.220 182,312 -0.10(-1.20%)
Aug 24, 2022 7.660 8.470 7.645 8.320 246,448 +0.62(+8.05%)
Aug 23, 2022 7.220 7.960 7.150 7.700 234,006 +0.51(+7.09%)
Aug 22, 2022 7.460 7.760 7.110 7.190 240,030 -0.55(-7.11%)
Aug 19, 2022 7.650 7.820 7.330 7.740 233,389 -0.09(-1.15%)
Aug 18, 2022 7.780 7.920 7.580 7.830 263,585 +0.05(+0.64%)
Aug 17, 2022 8.000 8.413 7.650 7.780 403,533 -0.40(-4.89%)
Aug 16, 2022 8.560 8.630 8.000 8.180 450,714 -0.39(-4.55%)
Aug 15, 2022 7.420 8.610 7.370 8.570 611,011 +1.00(+13.21%)
Aug 12, 2022 6.650 7.685 6.450 7.570 524,420 +0.91(+13.66%)
Aug 11, 2022 8.520 8.520 6.290 6.660 1,624,741 -1.95(-22.65%)
Aug 10, 2022 8.220 8.770 7.830 8.610 606,198 +0.61(+7.62%)
Aug 09, 2022 6.830 8.500 6.660 8.000 1,206,524 +0.98(+13.96%)
Aug 08, 2022 7.790 7.866 6.620 7.020 649,513 -0.74(-9.54%)
Aug 05, 2022 6.420 7.770 6.251 7.760 746,505 +1.24(+19.02%)
Aug 04, 2022 5.760 6.540 5.670 6.520 483,288 +0.71(+12.22%)
Aug 03, 2022 5.650 6.000 5.650 5.810 388,037 +0.28(+5.06%)
Aug 02, 2022 4.610 5.540 4.610 5.530 518,837 +0.94(+20.48%)
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.