Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.38 11.59 11.32 11.42 132,252 +0.05(+0.43%)
Jan 30, 2023 11.46 11.62 11.34 11.37 27,916 -0.20(-1.70%)
Jan 27, 2023 11.56 11.64 11.46 11.57 29,974 +0.04(+0.34%)
Jan 26, 2023 11.50 11.57 11.45 11.53 79,321 +0.16(+1.38%)
Jan 25, 2023 11.30 11.40 11.02 11.37 57,715 +0.09(+0.78%)
Jan 24, 2023 11.47 11.51 11.29 11.29 79,250 -0.15(-1.29%)
Jan 23, 2023 11.32 11.50 11.17 11.43 62,284 +0.14(+1.22%)
Jan 20, 2023 10.97 11.35 10.69 11.30 91,535 +0.27(+2.41%)
Jan 19, 2023 11.20 11.43 10.97 11.03 85,799 -0.31(-2.78%)
Jan 18, 2023 11.27 11.41 11.11 11.35 98,770 +0.11(+0.96%)
Jan 17, 2023 11.55 11.79 11.18 11.24 111,065 +0.29(+2.61%)
Jan 13, 2023 11.07 11.26 10.83 10.95 43,104 -0.20(-1.77%)
Jan 12, 2023 11.17 11.34 11.10 11.15 47,404 -0.03(-0.26%)
Jan 11, 2023 11.26 11.31 11.12 11.18 44,827 -0.07(-0.61%)
Jan 10, 2023 11.13 11.33 11.11 11.25 26,468 +0.20(+1.78%)
Jan 09, 2023 10.98 11.16 10.96 11.05 23,280 +0.12(+1.08%)
Jan 06, 2023 11.46 11.46 10.88 10.93 59,720 -0.53(-4.64%)
Jan 05, 2023 10.81 11.47 10.68 11.46 154,685 +0.56(+5.14%)
Jan 04, 2023 10.75 10.98 10.75 10.90 47,766 +0.32(+3.07%)
Jan 03, 2023 10.39 10.69 10.21 10.58 116,672 +0.30(+2.97%)
Dec 30, 2022 9.732 10.32 9.732 10.27 70,444 +0.47(+4.82%)
Dec 29, 2022 9.358 9.879 9.358 9.800 41,882 +0.45(+4.84%)
Dec 28, 2022 9.554 9.554 9.279 9.348 37,052 -0.17(-1.76%)
Dec 27, 2022 9.515 9.618 9.460 9.515 28,147 -0.12(-1.23%)
Dec 23, 2022 9.840 9.889 9.633 9.633 43,215 -0.27(-2.68%)
Dec 22, 2022 10.03 10.03 9.628 9.899 76,361 -0.13(-1.28%)
Dec 21, 2022 9.702 10.06 9.692 10.03 36,043 +0.29(+2.93%)
Dec 20, 2022 9.545 9.787 9.505 9.741 57,088 +0.19(+1.96%)
Dec 19, 2022 9.643 9.712 9.500 9.554 37,542 -0.26(-2.61%)
Dec 16, 2022 9.889 9.928 9.643 9.810 80,523 -0.08(-0.80%)
Dec 15, 2022 9.692 9.889 9.673 9.889 86,546 +0.09(+0.90%)
Dec 14, 2022 9.584 9.909 9.584 9.800 93,091 +0.16(+1.63%)
Dec 13, 2022 9.643 9.673 9.279 9.643 120,692 +0.23(+2.40%)
Dec 12, 2022 9.141 9.466 9.141 9.417 87,333 +0.24(+2.57%)
Dec 09, 2022 9.210 9.249 9.102 9.181 31,471 -0.04(-0.43%)
Dec 08, 2022 9.112 9.407 9.112 9.220 71,103 -0.04(-0.43%)
Dec 07, 2022 9.102 9.446 9.102 9.259 81,979 +0.09(+0.97%)
Dec 06, 2022 9.299 9.427 9.082 9.171 119,902 -0.29(-3.02%)
Dec 05, 2022 9.663 9.820 9.358 9.456 99,071 -0.35(-3.61%)
Dec 02, 2022 9.604 9.860 9.520 9.810 47,834 -0.02(-0.20%)
Dec 01, 2022 9.554 10.02 9.427 9.830 173,675 +0.30(+3.10%)
Nov 30, 2022 9.368 9.574 9.161 9.535 84,485 +0.10(+1.04%)
Nov 29, 2022 9.515 9.554 9.338 9.436 38,491 -0.15(-1.54%)
Nov 28, 2022 9.909 10.04 9.500 9.584 46,381 -0.40(-4.04%)
Nov 25, 2022 9.958 10.09 9.919 9.987 13,308 -0.05(-0.49%)
Nov 23, 2022 9.515 10.05 9.427 10.04 121,520 +0.46(+4.83%)
Nov 22, 2022 9.181 9.614 9.102 9.574 136,942 +0.38(+4.18%)
Nov 21, 2022 9.289 9.289 9.053 9.190 74,188 -0.10(-1.06%)
Nov 18, 2022 9.240 9.348 9.082 9.289 78,257 +0.12(+1.29%)
Nov 17, 2022 9.062 9.240 9.062 9.171 55,514 +0.01(+0.11%)
Nov 16, 2022 9.328 9.328 8.974 9.161 70,884 -0.14(-1.48%)
Nov 15, 2022 9.445 9.728 9.250 9.299 53,789 +0.10(+1.06%)
Nov 14, 2022 9.757 9.757 9.182 9.201 249,789 -0.60(-6.08%)
Nov 11, 2022 9.299 10.08 8.889 9.796 316,964 +0.68(+7.49%)
Nov 10, 2022 8.713 9.201 8.664 9.113 256,102 +0.54(+6.26%)
Nov 09, 2022 9.591 9.669 8.479 8.577 1,041,193 -1.62(-15.89%)
Nov 08, 2022 9.904 10.65 9.884 10.20 201,360 +0.31(+3.16%)
Nov 07, 2022 10.57 10.81 9.767 9.884 262,031 -0.75(-7.06%)
Nov 04, 2022 11.13 11.30 10.56 10.64 251,835 -0.37(-3.37%)
Nov 03, 2022 10.75 11.18 10.73 11.01 73,222 +0.09(+0.81%)
Nov 02, 2022 11.37 11.37 10.92 10.92 31,212 -0.39(-3.45%)
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.