Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 8.110 8.160 7.622 7.850 26,369 +0.12(+1.55%)
Sep 26, 2022 8.100 8.320 7.530 7.730 63,805 -0.47(-5.73%)
Sep 23, 2022 8.620 9.010 7.810 8.200 77,253 -0.62(-7.03%)
Sep 22, 2022 9.090 9.400 8.180 8.820 37,299 -0.28(-3.08%)
Sep 21, 2022 8.820 9.320 8.740 9.100 71,575 +0.43(+4.96%)
Sep 20, 2022 8.130 8.990 8.130 8.670 26,936 +0.40(+4.84%)
Sep 19, 2022 7.610 8.550 7.610 8.270 52,678 +0.64(+8.39%)
Sep 16, 2022 8.030 8.210 7.610 7.630 106,433 -0.60(-7.29%)
Sep 15, 2022 8.040 8.480 7.750 8.230 25,799 +0.19(+2.36%)
Sep 14, 2022 7.780 8.285 7.780 8.040 16,702 +0.18(+2.29%)
Sep 13, 2022 8.847 8.847 7.560 7.860 48,383 -0.73(-8.50%)
Sep 12, 2022 8.390 8.820 8.390 8.590 13,661 +0.20(+2.38%)
Sep 09, 2022 8.380 8.400 7.700 8.390 30,633 +0.09(+1.08%)
Sep 08, 2022 7.710 8.490 7.510 8.300 57,103 +0.51(+6.55%)
Sep 07, 2022 7.540 7.870 7.350 7.790 16,441 +0.27(+3.59%)
Sep 06, 2022 7.210 7.520 7.210 7.520 47,081 +0.32(+4.44%)
Sep 02, 2022 7.290 7.440 7.100 7.200 26,425 -0.01(-0.14%)
Sep 01, 2022 7.070 7.750 7.070 7.210 27,909 -0.04(-0.55%)
Aug 31, 2022 7.520 7.650 7.010 7.250 83,404 -0.22(-2.95%)
Aug 30, 2022 7.720 7.720 7.350 7.470 21,927 -0.05(-0.66%)
Aug 29, 2022 7.720 7.800 7.500 7.520 21,915 -0.04(-0.53%)
Aug 26, 2022 8.060 8.170 7.460 7.560 14,478 -0.42(-5.26%)
Aug 25, 2022 8.250 8.410 7.780 7.980 14,957 -0.23(-2.80%)
Aug 24, 2022 8.400 8.400 8.020 8.210 37,154 +0.03(+0.37%)
Aug 23, 2022 8.090 8.190 7.920 8.180 40,335 +0.08(+0.99%)
Aug 22, 2022 8.170 8.250 7.650 8.100 24,908 +0.24(+3.05%)
Aug 19, 2022 8.100 8.100 7.640 7.860 49,845 -0.27(-3.32%)
Aug 18, 2022 8.310 8.310 7.710 8.130 64,443 -0.20(-2.40%)
Aug 17, 2022 8.760 8.760 8.320 8.330 24,421 -0.38(-4.36%)
Aug 16, 2022 8.890 8.920 8.647 8.710 38,716 -0.24(-2.68%)
Aug 15, 2022 9.060 9.228 8.800 8.950 17,478 -0.25(-2.72%)
Aug 12, 2022 8.800 9.240 8.520 9.200 38,631 +0.41(+4.66%)
Aug 11, 2022 8.810 9.220 8.650 8.790 18,905 -0.02(-0.23%)
Aug 10, 2022 8.740 9.020 8.740 8.810 26,448 +0.15(+1.73%)
Aug 09, 2022 9.330 9.490 8.580 8.660 38,496 -0.84(-8.84%)
Aug 08, 2022 9.400 9.545 9.010 9.500 71,756 +0.36(+3.94%)
Aug 05, 2022 9.180 9.350 9.140 9.140 13,717 -0.23(-2.45%)
Aug 04, 2022 9.620 9.620 9.200 9.370 26,162 -0.13(-1.37%)
Aug 03, 2022 9.200 9.710 8.670 9.500 87,443 +0.49(+5.44%)
Aug 02, 2022 8.400 9.114 8.400 9.010 126,175 +0.37(+4.28%)
Aug 01, 2022 8.740 9.130 8.361 8.640 91,413 -0.19(-2.15%)
Jul 29, 2022 7.940 9.220 7.750 8.830 247,858 +1.28(+16.95%)
Jul 28, 2022 7.270 7.640 7.070 7.550 34,639 +0.32(+4.43%)
Jul 27, 2022 7.440 7.440 7.080 7.230 35,404 -0.07(-0.96%)
Jul 26, 2022 7.290 7.340 7.050 7.300 32,645 -0.09(-1.22%)
Jul 25, 2022 7.180 7.400 7.180 7.390 20,639 +0.16(+2.21%)
Jul 22, 2022 7.750 7.750 7.110 7.230 41,911 -0.47(-6.10%)
Jul 21, 2022 7.290 7.700 7.100 7.700 52,300 +0.42(+5.77%)
Jul 20, 2022 7.070 7.350 7.070 7.280 32,031 +0.28(+4.00%)
Jul 19, 2022 7.150 7.200 6.900 7.000 73,909 -0.06(-0.85%)
Jul 18, 2022 7.230 7.570 7.020 7.060 113,337 +0.28(+4.13%)
Jul 15, 2022 6.860 6.960 6.660 6.780 56,043 +0.06(+0.89%)
Jul 14, 2022 6.340 6.780 6.070 6.720 42,580 +0.34(+5.33%)
Jul 13, 2022 6.300 6.480 6.300 6.380 62,364 +0.00(+0.00%)
Jul 12, 2022 6.530 6.530 6.350 6.380 31,303 -0.08(-1.24%)
Jul 11, 2022 6.700 6.750 6.420 6.460 21,395 -0.24(-3.58%)
Jul 08, 2022 6.840 6.950 6.660 6.700 46,042 -0.07(-1.03%)
Jul 07, 2022 6.450 6.820 6.380 6.770 54,779 +0.40(+6.28%)
Jul 06, 2022 6.530 6.620 6.300 6.370 25,729 -0.12(-1.85%)
Jul 05, 2022 5.990 6.710 5.990 6.490 74,229 +0.37(+6.05%)
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.