Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 9.660 9.750 9.650 9.650 11,884 -0.09(-0.92%)
Sep 21, 2023 9.650 9.850 9.650 9.740 12,210 +0.07(+0.72%)
Sep 20, 2023 9.700 9.850 9.670 9.670 9,530 -0.18(-1.83%)
Sep 19, 2023 9.750 9.850 9.670 9.850 36,835 +0.15(+1.55%)
Sep 18, 2023 9.680 9.805 9.679 9.700 25,190 +0.10(+1.04%)
Sep 15, 2023 9.730 9.880 9.600 9.600 106,085 -0.10(-1.03%)
Sep 14, 2023 9.700 9.750 9.662 9.700 15,640 +0.09(+0.94%)
Sep 13, 2023 9.760 9.760 9.531 9.610 15,149 +0.01(+0.10%)
Sep 12, 2023 9.540 9.740 9.540 9.600 5,786 +0.03(+0.31%)
Sep 11, 2023 9.650 9.690 9.550 9.570 7,680 -0.06(-0.62%)
Sep 08, 2023 9.590 9.650 9.590 9.630 1,588 +0.03(+0.31%)
Sep 07, 2023 9.600 9.780 9.480 9.600 19,351 +0.11(+1.16%)
Sep 06, 2023 9.470 9.720 9.400 9.490 27,707 +0.05(+0.53%)
Sep 05, 2023 9.550 9.642 9.423 9.440 7,926 -0.22(-2.28%)
Sep 01, 2023 9.490 9.750 9.490 9.660 13,945 +0.08(+0.84%)
Aug 31, 2023 9.630 9.730 9.441 9.580 7,761 -0.06(-0.62%)
Aug 30, 2023 9.560 9.740 9.470 9.640 8,965 -0.04(-0.41%)
Aug 29, 2023 9.420 9.750 9.420 9.680 12,422 +0.08(+0.83%)
Aug 28, 2023 9.580 9.730 9.300 9.600 29,954 -0.11(-1.13%)
Aug 25, 2023 9.750 9.750 9.580 9.710 4,754 -0.10(-1.02%)
Aug 24, 2023 9.750 9.848 9.680 9.810 17,206 +0.06(+0.62%)
Aug 23, 2023 9.910 9.933 9.700 9.750 19,278 -0.10(-1.02%)
Aug 22, 2023 10.20 10.20 9.807 9.850 18,663 -0.15(-1.50%)
Aug 21, 2023 10.30 10.30 9.950 10.00 5,277 -0.21(-2.06%)
Aug 18, 2023 10.04 10.46 10.04 10.21 19,810 +0.07(+0.69%)
Aug 17, 2023 10.27 10.27 10.05 10.14 2,093 -0.15(-1.44%)
Aug 16, 2023 10.35 10.35 10.15 10.29 5,120 +0.04(+0.38%)
Aug 15, 2023 10.50 10.63 10.15 10.25 17,802 -0.25(-2.39%)
Aug 14, 2023 10.93 10.99 10.50 10.50 10,081 -0.50(-4.52%)
Aug 11, 2023 10.44 11.04 10.44 11.00 52,557 +0.33(+3.05%)
Aug 10, 2023 9.362 11.53 9.362 10.67 117,004 +1.44(+15.58%)
Aug 09, 2023 9.194 9.300 9.155 9.233 17,766 -0.03(-0.32%)
Aug 08, 2023 9.628 9.628 9.263 9.263 18,666 -0.11(-1.16%)
Aug 07, 2023 9.657 9.706 9.371 9.371 26,731 -0.34(-3.45%)
Aug 04, 2023 9.726 9.894 9.657 9.706 12,045 -0.04(-0.40%)
Aug 03, 2023 9.913 9.972 9.746 9.746 6,139 -0.18(-1.79%)
Aug 02, 2023 9.884 10.02 9.884 9.923 9,283 +0.02(+0.20%)
Aug 01, 2023 10.03 10.14 9.903 9.903 8,900 -0.07(-0.69%)
Jul 31, 2023 10.04 10.19 9.972 9.972 5,262 -0.08(-0.78%)
Jul 28, 2023 9.953 10.08 9.953 10.05 6,851 +0.15(+1.49%)
Jul 27, 2023 9.805 10.08 9.805 9.903 8,635 +0.11(+1.11%)
Jul 26, 2023 9.746 10.02 9.688 9.795 20,066 +0.10(+1.02%)
Jul 25, 2023 9.746 9.913 9.620 9.697 41,081 +0.04(+0.41%)
Jul 24, 2023 9.795 9.795 9.618 9.657 7,643 -0.15(-1.51%)
Jul 21, 2023 10.16 10.17 9.775 9.805 7,930 -0.35(-3.49%)
Jul 20, 2023 10.09 10.25 10.06 10.16 8,921 -0.02(-0.19%)
Jul 19, 2023 9.894 10.28 9.854 10.18 24,479 +0.22(+2.18%)
Jul 18, 2023 9.860 9.982 9.860 9.963 6,429 +0.12(+1.20%)
Jul 17, 2023 9.854 9.953 9.746 9.844 3,454 +0.00(+0.00%)
Jul 14, 2023 10.02 10.02 9.844 9.844 2,354 -0.14(-1.38%)
Jul 13, 2023 9.411 10.00 9.411 9.982 18,260 +0.52(+5.52%)
Jul 12, 2023 9.470 9.633 9.460 9.460 12,113 +0.02(+0.21%)
Jul 11, 2023 9.659 9.659 9.366 9.440 11,894 -0.03(-0.31%)
Jul 10, 2023 9.598 9.706 9.470 9.470 9,285 -0.05(-0.52%)
Jul 07, 2023 9.578 9.618 9.470 9.519 7,780 +0.04(+0.42%)
Jul 06, 2023 9.411 9.578 9.381 9.480 32,312 -0.03(-0.31%)
Jul 05, 2023 9.371 9.557 9.371 9.509 13,770 +0.12(+1.26%)
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.