Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.231 7.328 7.125 7.241 2,732,844 +0.00(+0.00%)
Sep 29, 2022 7.386 7.395 7.120 7.241 3,728,128 -0.24(-3.23%)
Sep 28, 2022 7.279 7.560 7.221 7.482 3,559,215 +0.23(+3.20%)
Sep 27, 2022 7.405 7.506 7.207 7.250 4,149,139 -0.04(-0.53%)
Sep 26, 2022 7.405 7.531 7.241 7.289 3,183,611 -0.15(-2.08%)
Sep 23, 2022 7.589 7.613 7.386 7.444 2,739,714 -0.27(-3.51%)
Sep 22, 2022 7.840 7.888 7.618 7.714 3,963,389 -0.07(-0.87%)
Sep 21, 2022 7.821 7.985 7.772 7.782 2,143,144 +0.02(+0.25%)
Sep 20, 2022 7.869 7.999 7.743 7.763 2,386,017 -0.15(-1.95%)
Sep 19, 2022 7.869 8.009 7.830 7.917 1,892,808 +0.02(+0.24%)
Sep 16, 2022 7.869 7.908 7.753 7.898 4,779,559 -0.04(-0.49%)
Sep 15, 2022 7.966 8.101 7.869 7.937 2,592,089 -0.05(-0.61%)
Sep 14, 2022 8.082 8.125 7.937 7.985 2,934,372 -0.08(-1.02%)
Sep 13, 2022 8.115 8.187 7.971 8.067 3,608,139 -0.27(-3.23%)
Sep 12, 2022 7.846 8.394 7.846 8.337 5,051,939 +0.26(+3.22%)
Sep 09, 2022 7.980 8.130 7.913 8.077 3,682,540 +0.19(+2.44%)
Sep 08, 2022 8.009 8.048 7.855 7.884 4,428,298 -0.21(-2.62%)
Sep 07, 2022 8.077 8.221 7.889 8.096 5,414,958 +0.02(+0.24%)
Sep 06, 2022 7.788 8.106 7.615 8.077 15,383,752 +1.14(+16.37%)
Sep 02, 2022 7.008 7.061 6.893 6.941 1,429,494 -0.03(-0.41%)
Sep 01, 2022 6.979 6.999 6.873 6.970 1,508,438 -0.05(-0.69%)
Aug 31, 2022 7.104 7.167 6.979 7.018 1,813,501 -0.11(-1.49%)
Aug 30, 2022 7.239 7.292 7.051 7.124 1,095,155 -0.06(-0.80%)
Aug 29, 2022 7.191 7.283 7.076 7.181 1,140,313 -0.10(-1.32%)
Aug 26, 2022 7.538 7.576 7.278 7.278 1,012,552 -0.25(-3.32%)
Aug 25, 2022 7.403 7.562 7.393 7.528 1,226,498 +0.15(+2.09%)
Aug 24, 2022 7.374 7.480 7.345 7.374 1,000,181 -0.03(-0.39%)
Aug 23, 2022 7.403 7.557 7.384 7.403 1,053,264 +0.06(+0.79%)
Aug 22, 2022 7.461 7.489 7.326 7.345 1,354,247 -0.23(-3.05%)
Aug 19, 2022 7.615 7.634 7.504 7.576 1,388,461 -0.09(-1.13%)
Aug 18, 2022 7.730 7.730 7.595 7.663 1,564,023 -0.06(-0.75%)
Aug 17, 2022 7.769 7.855 7.653 7.721 1,850,867 -0.18(-2.31%)
Aug 16, 2022 7.903 7.990 7.826 7.903 1,173,667 -0.05(-0.61%)
Aug 15, 2022 7.855 7.990 7.822 7.952 1,277,402 +0.01(+0.12%)
Aug 12, 2022 7.778 7.961 7.731 7.942 1,796,956 +0.21(+2.74%)
Aug 11, 2022 7.721 7.778 7.644 7.730 1,396,791 +0.09(+1.13%)
Aug 10, 2022 7.682 7.759 7.504 7.644 2,423,263 +0.09(+1.15%)
Aug 09, 2022 7.711 7.711 7.485 7.557 2,700,906 -0.14(-1.88%)
Aug 08, 2022 7.711 8.038 7.701 7.701 3,442,519 -0.02(-0.25%)
Aug 05, 2022 7.355 7.755 7.278 7.721 4,330,114 +0.31(+4.16%)
Aug 04, 2022 7.056 7.470 6.999 7.412 3,476,877 +0.38(+5.34%)
Aug 03, 2022 7.018 7.076 6.960 7.037 2,390,271 +0.11(+1.53%)
Aug 02, 2022 6.970 7.008 6.912 6.931 1,268,184 -0.05(-0.69%)
Aug 01, 2022 6.989 7.047 6.859 6.979 1,910,588 -0.05(-0.69%)
Jul 29, 2022 7.047 7.047 6.922 7.027 1,885,596 +0.00(+0.00%)
Jul 28, 2022 6.922 7.027 6.840 7.027 1,233,856 +0.13(+1.81%)
Jul 27, 2022 6.748 6.912 6.652 6.902 2,137,286 +0.26(+3.91%)
Jul 26, 2022 6.748 6.777 6.633 6.642 1,639,457 -0.14(-2.13%)
Jul 25, 2022 6.835 6.849 6.705 6.787 1,473,248 -0.02(-0.28%)
Jul 22, 2022 6.950 6.999 6.758 6.806 3,512,909 -0.14(-2.08%)
Jul 21, 2022 6.893 6.960 6.811 6.950 1,171,703 +0.00(+0.00%)
Jul 20, 2022 6.796 6.979 6.772 6.950 951,277 +0.11(+1.55%)
Jul 19, 2022 6.729 6.902 6.715 6.845 1,697,306 +0.25(+3.80%)
Jul 18, 2022 6.642 6.739 6.575 6.594 1,251,595 +0.04(+0.59%)
Jul 15, 2022 6.431 6.585 6.368 6.556 1,351,964 +0.21(+3.34%)
Jul 14, 2022 6.344 6.407 6.286 6.344 1,528,251 -0.07(-1.05%)
Jul 13, 2022 6.334 6.431 6.209 6.411 1,377,825 -0.03(-0.45%)
Jul 12, 2022 6.392 6.517 6.387 6.440 1,905,730 +0.07(+1.06%)
Jul 11, 2022 6.344 6.421 6.286 6.373 1,588,431 -0.03(-0.45%)
Jul 08, 2022 6.402 6.431 6.243 6.402 1,066,500 +0.04(+0.61%)
Jul 07, 2022 6.209 6.402 6.171 6.363 1,247,127 +0.23(+3.77%)
Jul 06, 2022 6.142 6.190 6.050 6.132 1,299,206 +0.01(+0.16%)
Jul 05, 2022 5.891 6.123 5.776 6.123 1,558,495 +0.07(+1.11%)
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.