Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 7.200 967 +0.03(+0.42%)
Sep 27, 2023 7.110 7.633 7.110 7.170 891 +0.06(+0.84%)
Sep 26, 2023 7.856 7.856 6.900 7.110 7,171 -0.35(-4.69%)
Sep 25, 2023 7.600 7.690 7.450 7.460 2,163 -0.41(-5.22%)
Sep 22, 2023 7.880 7.895 7.650 7.871 3,385 -0.18(-2.22%)
Sep 21, 2023 7.930 8.070 7.400 8.050 6,707 -0.20(-2.42%)
Sep 20, 2023 8.290 8.450 7.888 8.250 7,936 -0.15(-1.79%)
Sep 19, 2023 8.940 8.940 8.139 8.400 17,256 -0.60(-6.67%)
Sep 18, 2023 8.440 9.540 8.000 9.000 36,509 +0.39(+4.53%)
Sep 15, 2023 8.700 10.64 8.000 8.610 190,821 +0.61(+7.62%)
Sep 14, 2023 7.790 8.410 7.250 8.000 30,343 +0.60(+8.11%)
Sep 13, 2023 7.370 7.700 7.050 7.400 11,309 -0.31(-4.02%)
Sep 12, 2023 7.710 7.710 7.710 7.710 896 +0.02(+0.26%)
Sep 11, 2023 7.650 8.700 7.650 7.690 8,700 +0.35(+4.77%)
Sep 08, 2023 7.550 7.720 7.340 7.340 1,915 -0.17(-2.29%)
Sep 07, 2023 7.310 8.000 7.310 7.512 3,195 -0.24(-3.07%)
Sep 06, 2023 8.200 8.328 7.610 7.750 6,470 -0.16(-2.02%)
Sep 05, 2023 7.650 8.445 7.600 7.910 11,460 +0.09(+1.15%)
Sep 01, 2023 8.770 12.39 7.500 7.820 112,760 -1.13(-12.62%)
Aug 31, 2023 7.850 9.000 7.850 8.950 21,005 +1.22(+15.78%)
Aug 30, 2023 7.730 7.730 7.730 7.730 527 +0.00(+0.00%)
Aug 29, 2023 7.730 7.730 7.730 7.730 779 +0.02(+0.26%)
Aug 25, 2023 7.710 112 -0.22(-2.77%)
Aug 24, 2023 8.070 8.070 7.870 7.930 1,546 -0.04(-0.50%)
Aug 23, 2023 8.050 8.110 7.840 7.970 6,314 -0.04(-0.50%)
Aug 22, 2023 8.010 8.600 8.000 8.010 11,617 -0.12(-1.48%)
Aug 21, 2023 7.990 8.980 7.940 8.130 5,312 +0.16(+2.01%)
Aug 18, 2023 7.890 8.100 6.994 7.970 12,586 +0.36(+4.73%)
Aug 17, 2023 8.210 8.240 7.610 7.610 10,668 -0.54(-6.63%)
Aug 16, 2023 8.840 8.840 8.110 8.150 20,155 -0.26(-3.09%)
Aug 15, 2023 8.310 8.510 8.100 8.410 2,705 +0.31(+3.83%)
Aug 14, 2023 8.300 8.300 8.100 8.100 6,691 +0.10(+1.25%)
Aug 11, 2023 8.110 8.401 8.000 8.000 1,555 -0.11(-1.30%)
Aug 10, 2023 8.440 8.439 8.030 8.105 3,523 -0.40(-4.76%)
Aug 09, 2023 8.530 8.530 8.140 8.510 1,579 -0.46(-5.13%)
Aug 08, 2023 8.260 8.970 7.560 8.970 19,274 +0.23(+2.63%)
Aug 07, 2023 8.360 9.750 8.110 8.740 24,560 -0.46(-5.00%)
Aug 04, 2023 8.090 10.05 7.990 9.200 52,525 +1.02(+12.47%)
Aug 03, 2023 8.320 8.325 8.180 8.180 1,036 +0.00(+0.00%)
Aug 02, 2023 8.630 8.630 8.150 8.180 2,881 -0.22(-2.62%)
Jul 31, 2023 8.400 138 +0.28(+3.45%)
Jul 28, 2023 8.240 8.330 8.090 8.120 2,907 -0.06(-0.73%)
Jul 27, 2023 8.130 8.820 8.100 8.180 7,219 +0.03(+0.32%)
Jul 26, 2023 8.154 8.154 8.154 8.154 810 -0.15(-1.76%)
Jul 25, 2023 8.720 8.736 8.300 8.300 2,518 -0.30(-3.49%)
Jul 24, 2023 9.040 9.388 8.585 8.600 7,745 -0.52(-5.70%)
Jul 21, 2023 9.120 9.120 9.120 9.120 1,244 -0.01(-0.07%)
Jul 20, 2023 9.300 9.300 9.098 9.127 3,672 -0.47(-4.93%)
Jul 19, 2023 9.750 9.750 9.250 9.600 3,403 -0.39(-3.90%)
Jul 18, 2023 9.800 10.04 9.680 9.990 6,211 -0.01(-0.10%)
Jul 17, 2023 9.700 10.24 9.700 10.00 6,668 +0.35(+3.63%)
Jul 14, 2023 9.620 9.918 9.620 9.650 2,524 -0.19(-1.93%)
Jul 13, 2023 9.780 9.970 9.581 9.840 4,245 +0.14(+1.44%)
Jul 12, 2023 9.520 9.930 9.510 9.700 7,069 -0.15(-1.52%)
Jul 11, 2023 9.310 10.75 9.300 9.850 11,996 +0.10(+1.03%)
Jul 10, 2023 10.23 10.29 9.330 9.750 28,111 -0.56(-5.43%)
Jul 07, 2023 10.39 11.41 9.450 10.31 342,616 +1.56(+17.83%)
Jul 06, 2023 9.250 9.250 8.750 8.750 1,298 -0.57(-6.12%)
Jul 05, 2023 9.320 9.320 9.320 9.320 599 -0.18(-1.89%)
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.