Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.730 9.970 9.460 9.940 212,650 +0.20(+2.05%)
Oct 28, 2022 9.530 9.790 9.390 9.740 341,162 +0.25(+2.63%)
Oct 27, 2022 9.200 9.600 9.170 9.490 503,100 +0.34(+3.72%)
Oct 26, 2022 8.940 9.300 8.890 9.150 225,842 +0.18(+2.01%)
Oct 25, 2022 9.000 9.120 8.890 8.970 128,391 -0.09(-0.99%)
Oct 24, 2022 9.290 9.290 9.030 9.060 120,130 -0.13(-1.41%)
Oct 21, 2022 9.230 9.350 8.920 9.190 152,709 +0.00(+0.00%)
Oct 20, 2022 9.500 9.560 9.090 9.190 225,466 -0.21(-2.23%)
Oct 19, 2022 9.190 9.400 9.100 9.400 136,724 +0.12(+1.29%)
Oct 18, 2022 9.110 9.280 9.070 9.280 152,974 +0.22(+2.43%)
Oct 17, 2022 9.160 9.430 8.990 9.060 218,653 -0.10(-1.09%)
Oct 14, 2022 9.030 9.240 9.000 9.160 169,484 +0.11(+1.22%)
Oct 13, 2022 8.800 9.200 8.690 9.050 255,590 +0.19(+2.14%)
Oct 12, 2022 8.890 8.890 8.560 8.860 167,836 -0.01(-0.11%)
Oct 11, 2022 9.010 9.320 8.840 8.870 303,205 -0.03(-0.34%)
Oct 07, 2022 8.900 0 -0.12(-1.33%)
Oct 06, 2022 9.510 9.570 8.950 9.020 237,598 -0.51(-5.35%)
Oct 05, 2022 9.150 9.530 9.030 9.530 366,524 +0.39(+4.27%)
Oct 04, 2022 8.890 9.290 8.880 9.140 269,263 +0.34(+3.86%)
Oct 03, 2022 8.790 8.860 8.630 8.800 190,676 +0.26(+3.04%)
Sep 30, 2022 8.310 8.550 8.100 8.540 269,525 +0.19(+2.28%)
Sep 29, 2022 8.300 8.420 8.050 8.350 337,394 +0.05(+0.60%)
Sep 28, 2022 8.010 8.390 8.000 8.300 394,525 +0.30(+3.75%)
Sep 27, 2022 7.600 8.100 7.600 8.000 384,339 +0.44(+5.82%)
Sep 26, 2022 7.700 7.880 7.510 7.560 255,151 -0.19(-2.45%)
Sep 23, 2022 8.250 8.280 7.730 7.750 514,390 -0.67(-7.96%)
Sep 22, 2022 8.500 8.630 8.340 8.420 148,825 -0.07(-0.82%)
Sep 21, 2022 8.290 8.600 8.270 8.490 307,511 +0.32(+3.92%)
Sep 20, 2022 8.310 8.370 8.050 8.170 196,365 -0.17(-2.04%)
Sep 19, 2022 8.420 8.520 8.250 8.340 141,217 -0.22(-2.57%)
Sep 16, 2022 8.460 8.750 8.370 8.560 818,381 +0.20(+2.39%)
Sep 15, 2022 8.320 8.430 8.270 8.360 344,623 +0.03(+0.36%)
Sep 14, 2022 8.320 8.470 8.150 8.330 308,789 +0.08(+0.97%)
Sep 13, 2022 7.820 8.330 7.790 8.250 456,359 +0.19(+2.36%)
Sep 12, 2022 8.220 8.290 7.950 8.060 656,653 +0.22(+2.81%)
Sep 09, 2022 7.780 8.020 7.730 7.840 145,519 +0.33(+4.39%)
Sep 08, 2022 7.480 7.590 7.340 7.510 114,847 +0.17(+2.32%)
Sep 07, 2022 7.360 7.360 7.240 7.340 98,015 -0.09(-1.21%)
Sep 06, 2022 7.750 7.850 7.410 7.430 71,287 -0.32(-4.13%)
Sep 02, 2022 7.750 0 +0.26(+3.47%)
Sep 01, 2022 7.790 7.790 7.410 7.490 164,619 -0.37(-4.71%)
Aug 31, 2022 7.730 7.930 7.730 7.860 116,174 +0.05(+0.64%)
Aug 30, 2022 7.690 7.920 7.640 7.810 267,543 -0.06(-0.76%)
Aug 29, 2022 8.150 8.260 7.860 7.870 184,437 -0.34(-4.14%)
Aug 26, 2022 8.430 8.460 8.100 8.210 198,203 -0.19(-2.26%)
Aug 25, 2022 8.250 8.470 8.250 8.400 293,923 +0.16(+1.94%)
Aug 24, 2022 8.170 8.330 8.030 8.240 269,832 +0.07(+0.86%)
Aug 23, 2022 7.950 8.260 7.940 8.170 308,463 +0.22(+2.77%)
Aug 22, 2022 7.660 8.080 7.660 7.950 410,405 +0.06(+0.76%)
Aug 19, 2022 7.160 7.970 6.880 7.890 2,432,473 +1.73(+28.08%)
Aug 18, 2022 6.030 6.160 6.020 6.160 87,740 +0.15(+2.50%)
Aug 17, 2022 6.070 6.120 5.900 6.010 233,508 -0.11(-1.80%)
Aug 16, 2022 6.090 6.170 6.000 6.120 70,017 -0.04(-0.65%)
Aug 15, 2022 6.160 6.170 5.940 6.160 149,536 +0.07(+1.15%)
Aug 12, 2022 6.190 6.490 5.860 6.090 317,954 +0.04(+0.66%)
Aug 11, 2022 5.800 6.100 5.790 6.050 241,206 +0.24(+4.13%)
Aug 10, 2022 5.790 5.850 5.690 5.810 129,287 +0.04(+0.69%)
Aug 09, 2022 5.790 5.860 5.630 5.770 120,188 -0.02(-0.35%)
Aug 08, 2022 5.730 5.930 5.650 5.790 228,788 -0.01(-0.17%)
Aug 05, 2022 5.690 5.870 5.690 5.800 109,830 +0.05(+0.87%)
Aug 04, 2022 5.600 5.830 5.500 5.750 116,921 +0.09(+1.59%)
Aug 03, 2022 5.780 5.780 5.580 5.660 56,407 -0.09(-1.57%)
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.