Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.677 8.874 8.614 8.614 407,132 +0.01(+0.09%)
Sep 29, 2022 8.969 8.969 8.559 8.606 394,387 -0.44(-4.88%)
Sep 28, 2022 8.945 9.095 8.866 9.048 322,015 +0.15(+1.68%)
Sep 27, 2022 8.882 9.134 8.843 8.898 338,404 +0.03(+0.36%)
Sep 26, 2022 9.134 9.233 8.811 8.866 556,448 -0.35(-3.85%)
Sep 23, 2022 9.442 9.458 9.142 9.221 445,879 -0.35(-3.62%)
Sep 22, 2022 9.615 9.718 9.560 9.568 423,625 -0.05(-0.49%)
Sep 21, 2022 9.592 9.718 9.560 9.615 233,968 +0.06(+0.66%)
Sep 20, 2022 9.686 9.702 9.521 9.552 284,753 -0.21(-2.18%)
Sep 19, 2022 9.710 9.946 9.694 9.765 262,176 -0.02(-0.24%)
Sep 16, 2022 9.970 9.970 9.694 9.789 959,434 -0.23(-2.28%)
Sep 15, 2022 10.03 10.16 9.978 10.02 354,064 -0.03(-0.31%)
Sep 14, 2022 10.13 10.19 10.02 10.05 322,463 -0.04(-0.38%)
Sep 13, 2022 10.28 10.28 10.06 10.09 294,310 -0.28(-2.67%)
Sep 12, 2022 10.35 10.39 10.26 10.36 397,253 +0.02(+0.22%)
Sep 09, 2022 10.31 10.39 10.29 10.34 208,974 +0.06(+0.60%)
Sep 08, 2022 10.26 10.30 10.13 10.28 399,969 +0.08(+0.75%)
Sep 07, 2022 10.14 10.24 10.06 10.20 238,429 +0.10(+0.99%)
Sep 06, 2022 10.23 10.23 10.05 10.10 408,075 -0.15(-1.50%)
Sep 02, 2022 10.34 10.40 10.25 10.26 117,331 -0.04(-0.37%)
Sep 01, 2022 10.46 10.46 10.16 10.30 266,100 -0.15(-1.40%)
Aug 31, 2022 10.42 10.53 10.33 10.44 156,866 +0.03(+0.30%)
Aug 30, 2022 10.59 10.60 10.38 10.41 136,536 -0.15(-1.39%)
Aug 29, 2022 10.56 10.61 10.48 10.56 194,481 -0.08(-0.72%)
Aug 26, 2022 10.69 10.70 10.59 10.63 168,824 -0.06(-0.58%)
Aug 25, 2022 10.74 10.74 10.67 10.70 151,278 -0.04(-0.36%)
Aug 24, 2022 10.65 10.76 10.61 10.73 180,625 +0.08(+0.80%)
Aug 23, 2022 10.46 10.69 10.46 10.65 186,506 +0.11(+1.02%)
Aug 22, 2022 10.65 10.65 10.53 10.54 320,330 -0.13(-1.23%)
Aug 19, 2022 10.75 10.80 10.67 10.67 281,516 -0.17(-1.56%)
Aug 18, 2022 10.72 10.86 10.70 10.84 279,128 +0.11(+1.00%)
Aug 17, 2022 10.91 10.91 10.73 10.73 288,491 -0.26(-2.38%)
Aug 16, 2022 10.91 11.03 10.85 11.00 301,847 +0.09(+0.85%)
Aug 15, 2022 10.82 10.97 10.72 10.90 380,836 +0.00(+0.00%)
Aug 12, 2022 10.93 11.02 10.83 10.90 445,882 +0.05(+0.43%)
Aug 11, 2022 10.82 10.92 10.69 10.86 337,815 +0.12(+1.08%)
Aug 10, 2022 10.56 10.77 10.55 10.74 473,965 +0.25(+2.35%)
Aug 09, 2022 10.52 10.53 10.36 10.50 366,008 +0.01(+0.07%)
Aug 08, 2022 10.38 10.52 10.30 10.49 325,741 +0.18(+1.79%)
Aug 05, 2022 10.19 10.38 10.16 10.30 576,444 +0.15(+1.44%)
Aug 04, 2022 10.16 10.50 10.04 10.16 1,209,354 +0.07(+0.69%)
Aug 03, 2022 10.04 10.13 9.968 10.09 206,714 +0.05(+0.46%)
Aug 02, 2022 10.05 10.08 9.995 10.04 185,621 +0.02(+0.15%)
Aug 01, 2022 9.972 10.09 9.925 10.03 194,534 +0.06(+0.62%)
Jul 29, 2022 9.987 10.06 9.964 9.964 165,061 -0.02(-0.15%)
Jul 28, 2022 9.972 10.00 9.883 9.979 199,130 +0.11(+1.09%)
Jul 27, 2022 9.848 9.895 9.787 9.872 173,233 +0.08(+0.79%)
Jul 26, 2022 9.810 9.841 9.741 9.795 152,202 -0.01(-0.08%)
Jul 25, 2022 9.856 9.889 9.779 9.802 163,954 -0.08(-0.86%)
Jul 22, 2022 9.941 9.952 9.848 9.887 128,394 +0.01(+0.08%)
Jul 21, 2022 9.833 9.916 9.782 9.879 119,321 -0.03(-0.31%)
Jul 20, 2022 9.872 9.941 9.795 9.910 169,414 +0.06(+0.63%)
Jul 19, 2022 9.787 9.856 9.764 9.848 265,497 +0.13(+1.35%)
Jul 18, 2022 9.795 9.802 9.694 9.718 131,564 +0.03(+0.32%)
Jul 15, 2022 9.671 9.741 9.587 9.687 242,792 +0.08(+0.88%)
Jul 14, 2022 9.710 9.721 9.579 9.602 254,440 -0.22(-2.20%)
Jul 13, 2022 9.771 9.856 9.748 9.818 222,866 -0.05(-0.55%)
Jul 12, 2022 9.802 9.943 9.802 9.872 103,937 +0.01(+0.08%)
Jul 11, 2022 9.933 9.953 9.825 9.864 203,746 -0.09(-0.93%)
Jul 08, 2022 9.995 9.995 9.841 9.956 186,903 +0.04(+0.39%)
Jul 07, 2022 9.856 9.933 9.795 9.918 206,447 +0.12(+1.18%)
Jul 06, 2022 9.856 9.941 9.625 9.802 327,601 -0.09(-0.93%)
Jul 05, 2022 9.748 9.918 9.633 9.895 237,049 +0.00(+0.00%)
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.