Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 7.000 7.189 6.960 7.080 7,383,605 +0.19(+2.76%)
Nov 30, 2022 6.730 6.950 6.670 6.890 9,002,859 +0.13(+1.92%)
Nov 29, 2022 6.830 6.850 6.755 6.760 7,338,685 -0.15(-2.17%)
Nov 28, 2022 6.900 6.950 6.890 6.910 8,273,270 -0.07(-1.00%)
Nov 25, 2022 6.880 6.990 6.880 6.980 1,701,910 +0.04(+0.58%)
Nov 23, 2022 6.830 6.960 6.810 6.940 3,267,758 +0.05(+0.73%)
Nov 22, 2022 6.840 6.920 6.800 6.890 4,144,913 +0.05(+0.73%)
Nov 21, 2022 6.760 6.890 6.740 6.840 4,006,711 +0.02(+0.29%)
Nov 18, 2022 6.780 6.840 6.740 6.820 3,936,652 -0.03(-0.44%)
Nov 17, 2022 6.730 6.875 6.730 6.850 3,423,908 +0.05(+0.74%)
Nov 16, 2022 6.790 6.830 6.750 6.800 4,144,045 +0.11(+1.64%)
Nov 15, 2022 6.640 6.700 6.560 6.690 8,104,482 +0.08(+1.21%)
Nov 14, 2022 6.550 6.690 6.540 6.610 5,408,266 +0.11(+1.69%)
Nov 11, 2022 6.380 6.520 6.335 6.500 3,956,852 -0.02(-0.31%)
Nov 10, 2022 6.360 6.530 6.200 6.520 7,175,667 +0.10(+1.56%)
Nov 09, 2022 6.420 6.490 6.355 6.420 9,927,645 +0.09(+1.42%)
Nov 08, 2022 6.320 6.390 6.280 6.330 8,479,373 -0.09(-1.40%)
Nov 07, 2022 6.330 6.450 6.300 6.420 6,465,486 +0.16(+2.56%)
Nov 04, 2022 6.150 6.265 6.115 6.260 8,104,513 +0.15(+2.45%)
Nov 03, 2022 6.070 6.185 6.065 6.110 7,966,978 +0.07(+1.16%)
Nov 02, 2022 6.060 6.040 8,109,879 -0.10(-1.63%)
Nov 01, 2022 6.130 6.240 6.082 6.140 7,972,941 +0.02(+0.33%)
Oct 31, 2022 6.170 6.200 6.050 6.120 6,554,127 -0.13(-2.08%)
Oct 28, 2022 6.160 6.255 6.150 6.250 4,954,986 +0.12(+1.96%)
Oct 27, 2022 6.130 6.218 6.090 6.130 4,493,458 -0.04(-0.65%)
Oct 26, 2022 6.180 6.220 6.130 6.170 9,462,392 -0.01(-0.16%)
Oct 25, 2022 6.200 6.290 6.160 6.180 10,167,373 +0.00(+0.00%)
Oct 24, 2022 6.140 6.220 6.104 6.180 5,570,055 +0.08(+1.31%)
Oct 21, 2022 6.040 6.160 6.030 6.100 8,425,438 +0.08(+1.33%)
Oct 20, 2022 6.010 6.095 5.992 6.020 6,495,646 +0.04(+0.67%)
Oct 19, 2022 6.000 6.035 5.921 5.980 4,413,838 -0.11(-1.81%)
Oct 18, 2022 6.050 6.120 6.010 6.090 5,746,033 +0.03(+0.50%)
Oct 17, 2022 6.030 6.120 5.995 6.060 7,402,718 +0.02(+0.33%)
Oct 14, 2022 6.120 6.160 6.010 6.040 7,271,399 -0.05(-0.82%)
Oct 13, 2022 5.980 6.140 5.960 6.090 5,022,766 +0.12(+2.01%)
Oct 12, 2022 5.960 6.020 5.940 5.970 3,815,789 -0.07(-1.16%)
Oct 11, 2022 6.070 6.140 6.010 6.040 7,810,014 +0.08(+1.34%)
Oct 10, 2022 6.040 6.050 5.920 5.960 4,596,916 -0.13(-2.13%)
Oct 07, 2022 6.260 6.270 6.045 6.090 8,493,419 -0.19(-3.03%)
Oct 06, 2022 6.280 6.395 6.260 6.280 12,812,580 -0.05(-0.79%)
Oct 05, 2022 6.230 6.420 6.170 6.330 10,408,926 +0.09(+1.44%)
Oct 04, 2022 6.150 6.380 6.130 6.240 8,170,194 +0.10(+1.63%)
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.