Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.816 7.925 7.625 7.673 621,687 -0.14(-1.83%)
Aug 30, 2023 7.854 7.896 7.749 7.816 451,200 -0.07(-0.85%)
Aug 29, 2023 7.711 7.954 7.654 7.882 627,118 +0.22(+2.86%)
Aug 28, 2023 7.559 7.801 7.559 7.663 534,226 +0.16(+2.16%)
Aug 25, 2023 7.758 7.835 7.492 7.501 658,424 -0.22(-2.84%)
Aug 24, 2023 7.511 7.749 7.501 7.720 648,057 +0.15(+2.01%)
Aug 23, 2023 7.597 7.692 7.511 7.568 718,938 -0.01(-0.13%)
Aug 22, 2023 7.806 7.892 7.568 7.578 494,644 -0.19(-2.45%)
Aug 21, 2023 7.682 7.801 7.630 7.768 723,640 +0.06(+0.74%)
Aug 18, 2023 7.882 8.082 7.673 7.711 718,573 -0.27(-3.34%)
Aug 17, 2023 7.768 8.025 7.720 7.977 771,818 +0.24(+3.08%)
Aug 16, 2023 8.187 8.263 7.739 7.739 601,805 -0.47(-5.68%)
Aug 15, 2023 8.225 8.311 8.073 8.206 543,699 -0.16(-1.93%)
Aug 14, 2023 8.453 8.501 8.063 8.368 775,322 -0.14(-1.68%)
Aug 11, 2023 8.406 8.558 8.406 8.510 581,053 +0.02(+0.22%)
Aug 10, 2023 8.463 8.763 8.358 8.491 918,439 +0.04(+0.45%)
Aug 09, 2023 8.920 8.930 8.453 8.453 1,728,209 -0.62(-6.82%)
Aug 08, 2023 9.101 9.158 8.796 9.072 1,306,963 -0.30(-3.15%)
Aug 07, 2023 10.01 10.01 9.177 9.367 1,529,714 -0.63(-6.29%)
Aug 04, 2023 8.710 10.18 8.510 9.996 2,157,809 +1.68(+20.27%)
Aug 03, 2023 8.472 8.510 8.244 8.311 827,435 -0.24(-2.78%)
Aug 02, 2023 8.729 8.729 8.349 8.549 959,991 -0.21(-2.39%)
Aug 01, 2023 8.967 8.977 8.612 8.758 722,569 -0.26(-2.85%)
Jul 31, 2023 8.739 9.120 8.663 9.015 910,041 +0.37(+4.30%)
Jul 28, 2023 8.577 8.806 8.549 8.644 704,502 +0.18(+2.14%)
Jul 27, 2023 8.691 8.815 8.396 8.463 906,063 -0.09(-1.00%)
Jul 26, 2023 8.406 8.682 8.406 8.549 770,121 +0.16(+1.93%)
Jul 25, 2023 8.539 8.644 8.368 8.387 583,718 -0.22(-2.54%)
Jul 24, 2023 8.491 8.653 8.406 8.606 688,623 +0.15(+1.80%)
Jul 21, 2023 8.710 8.796 8.425 8.453 651,497 -0.22(-2.52%)
Jul 20, 2023 8.986 9.034 8.568 8.672 881,099 -0.31(-3.50%)
Jul 19, 2023 9.158 9.320 8.929 8.986 1,203,469 -0.12(-1.36%)
Jul 18, 2023 8.587 9.110 8.587 9.110 782,737 +0.55(+6.45%)
Jul 17, 2023 8.396 8.606 8.282 8.558 894,363 +0.16(+1.93%)
Jul 14, 2023 8.577 8.577 8.330 8.396 1,048,939 -0.28(-3.18%)
Jul 13, 2023 8.491 8.710 8.406 8.672 975,240 +0.25(+2.94%)
Jul 12, 2023 8.377 8.472 8.244 8.425 890,886 +0.29(+3.51%)
Jul 11, 2023 7.987 8.273 7.939 8.139 663,819 +0.17(+2.15%)
Jul 10, 2023 7.930 8.334 7.882 7.968 951,082 +0.00(+0.00%)
Jul 07, 2023 7.397 8.087 7.397 7.968 1,745,712 +0.56(+7.58%)
Jul 06, 2023 7.368 7.416 7.168 7.406 663,374 -0.09(-1.14%)
Jul 05, 2023 7.520 7.592 7.321 7.492 622,377 -0.13(-1.75%)
Jul 03, 2023 7.587 7.735 7.525 7.625 656,341 +0.12(+1.65%)
Jun 30, 2023 7.673 7.701 7.436 7.501 706,683 -0.10(-1.25%)
Jun 29, 2023 7.397 7.678 7.397 7.597 934,141 +0.21(+2.84%)
Jun 28, 2023 7.282 7.401 7.083 7.387 822,197 +0.04(+0.52%)
Jun 27, 2023 7.121 7.440 7.016 7.349 981,611 +0.31(+4.47%)
Jun 26, 2023 6.806 7.106 6.806 7.035 912,254 +0.19(+2.78%)
Jun 23, 2023 6.559 6.987 6.559 6.845 2,903,550 +0.25(+3.75%)
Jun 22, 2023 6.806 6.816 6.530 6.597 944,809 -0.25(-3.62%)
Jun 21, 2023 6.845 6.949 6.748 6.845 696,577 +0.00(+0.00%)
Jun 20, 2023 7.044 7.121 6.835 6.845 968,538 -0.26(-3.62%)
Jun 16, 2023 7.225 7.268 7.016 7.102 1,307,794 -0.04(-0.53%)
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.