Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.030 8.230 7.840 7.860 91,153 -0.21(-2.60%)
Sep 29, 2022 8.230 8.230 7.885 8.070 100,508 -0.29(-3.47%)
Sep 28, 2022 8.440 8.455 8.240 8.360 95,063 +0.01(+0.12%)
Sep 27, 2022 8.390 8.565 8.300 8.350 116,859 +0.01(+0.12%)
Sep 26, 2022 8.280 8.590 8.250 8.340 110,109 +0.01(+0.12%)
Sep 23, 2022 8.620 8.620 8.250 8.330 131,310 -0.29(-3.36%)
Sep 22, 2022 8.750 8.830 8.270 8.620 197,205 -0.23(-2.60%)
Sep 21, 2022 8.810 9.074 8.620 8.850 153,851 +0.10(+1.14%)
Sep 20, 2022 8.310 8.760 8.230 8.750 259,295 +0.43(+5.17%)
Sep 19, 2022 8.310 8.510 8.120 8.320 178,543 -0.06(-0.72%)
Sep 16, 2022 8.540 8.540 8.190 8.380 229,062 -0.32(-3.68%)
Sep 15, 2022 8.850 8.870 8.550 8.700 233,927 -0.16(-1.81%)
Sep 14, 2022 8.860 8.940 8.640 8.860 143,301 +0.08(+0.91%)
Sep 13, 2022 9.280 9.420 8.650 8.780 103,345 -0.63(-6.70%)
Sep 12, 2022 8.870 9.450 8.800 9.410 98,587 +0.57(+6.45%)
Sep 09, 2022 9.020 9.070 8.810 8.840 141,040 +0.01(+0.11%)
Sep 08, 2022 8.500 8.900 8.460 8.830 88,184 +0.23(+2.67%)
Sep 07, 2022 8.550 8.690 8.445 8.600 124,274 +0.00(+0.00%)
Sep 06, 2022 8.760 8.770 8.500 8.600 153,737 -0.16(-1.83%)
Sep 02, 2022 8.900 9.100 8.630 8.760 219,667 +0.00(+0.00%)
Sep 01, 2022 9.300 9.300 8.720 8.760 188,817 -0.45(-4.89%)
Aug 31, 2022 9.440 9.470 9.190 9.210 149,364 -0.26(-2.75%)
Aug 30, 2022 9.790 9.830 9.420 9.470 92,694 -0.38(-3.86%)
Aug 29, 2022 10.09 10.24 9.810 9.850 74,024 -0.22(-2.18%)
Aug 26, 2022 10.94 10.94 10.00 10.07 69,069 -0.57(-5.36%)
Aug 25, 2022 10.69 10.90 10.55 10.64 63,728 -0.09(-0.84%)
Aug 24, 2022 11.06 11.22 10.67 10.73 75,969 -0.34(-3.07%)
Aug 23, 2022 11.20 11.50 11.06 11.07 70,377 -0.18(-1.60%)
Aug 22, 2022 11.32 11.38 11.02 11.25 94,696 -0.27(-2.34%)
Aug 19, 2022 11.72 11.72 11.47 11.52 58,404 -0.38(-3.19%)
Aug 18, 2022 11.78 12.03 11.74 11.90 35,670 +0.04(+0.34%)
Aug 17, 2022 12.05 12.18 11.81 11.86 66,469 -0.37(-3.03%)
Aug 16, 2022 11.85 12.31 11.66 12.23 98,402 +0.30(+2.51%)
Aug 15, 2022 11.54 11.95 10.70 11.93 67,564 +0.26(+2.23%)
Aug 12, 2022 11.50 11.88 11.12 11.67 77,884 +0.17(+1.48%)
Aug 11, 2022 11.50 11.66 11.46 11.50 93,351 +0.00(+0.00%)
Aug 10, 2022 11.55 11.74 11.34 11.50 136,982 -0.02(-0.17%)
Aug 09, 2022 11.23 11.71 11.01 11.52 74,518 +0.35(+3.13%)
Aug 08, 2022 11.00 11.22 10.66 11.17 73,199 +0.15(+1.36%)
Aug 05, 2022 11.16 11.27 10.92 11.02 53,290 -0.32(-2.82%)
Aug 04, 2022 11.08 11.50 10.94 11.34 57,642 +0.18(+1.61%)
Aug 03, 2022 11.06 11.30 10.72 11.16 49,339 +0.21(+1.92%)
Aug 02, 2022 11.00 11.21 10.78 10.95 60,241 -0.16(-1.44%)
Aug 01, 2022 11.10 11.33 10.72 11.11 74,336 -0.11(-0.98%)
Jul 29, 2022 10.70 11.27 10.70 11.22 66,912 +0.45(+4.18%)
Jul 28, 2022 10.78 10.88 10.55 10.77 54,653 +0.11(+1.03%)
Jul 27, 2022 10.34 10.70 10.34 10.66 78,403 +0.34(+3.29%)
Jul 26, 2022 10.51 10.54 10.24 10.32 31,861 -0.14(-1.39%)
Jul 25, 2022 10.29 10.49 10.15 10.46 44,539 +0.22(+2.20%)
Jul 22, 2022 10.35 10.46 10.14 10.24 58,386 -0.17(-1.63%)
Jul 21, 2022 10.52 10.52 10.14 10.41 60,918 -0.08(-0.76%)
Jul 20, 2022 10.42 10.71 10.20 10.49 55,717 +0.00(+0.00%)
Jul 19, 2022 10.53 10.70 10.41 10.49 47,270 +0.00(+0.00%)
Jul 18, 2022 10.17 10.86 10.17 10.49 86,243 +0.41(+4.07%)
Jul 15, 2022 9.960 10.69 9.650 10.08 58,455 +0.33(+3.38%)
Jul 14, 2022 9.710 9.820 9.530 9.750 48,672 -0.13(-1.32%)
Jul 13, 2022 9.760 10.00 9.730 9.880 31,392 -0.14(-1.40%)
Jul 12, 2022 9.770 10.17 9.770 10.02 27,142 +0.18(+1.83%)
Jul 11, 2022 10.55 10.55 9.790 9.840 39,065 -0.27(-2.67%)
Jul 08, 2022 10.25 10.39 9.990 10.11 92,145 -0.08(-0.79%)
Jul 07, 2022 9.880 10.47 9.880 10.19 78,020 +0.26(+2.62%)
Jul 06, 2022 10.07 10.17 9.620 9.930 59,954 -0.13(-1.29%)
Jul 05, 2022 10.18 10.18 9.840 10.06 73,283 -0.34(-3.27%)
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.