Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 9.180 9.470 9.110 9.240 19,079 -0.04(-0.43%)
Jan 26, 2023 9.010 9.410 8.991 9.280 44,442 +0.32(+3.57%)
Jan 25, 2023 9.170 9.170 8.750 8.960 14,203 +0.16(+1.82%)
Jan 24, 2023 8.950 9.290 8.760 8.800 16,881 -0.19(-2.11%)
Jan 23, 2023 9.330 9.430 8.900 8.990 48,726 -0.33(-3.54%)
Jan 20, 2023 9.300 9.500 9.056 9.320 58,211 +0.02(+0.22%)
Jan 19, 2023 9.550 9.550 9.030 9.300 129,452 -0.34(-3.53%)
Jan 18, 2023 9.700 10.01 9.480 9.640 36,260 +0.05(+0.52%)
Jan 17, 2023 9.040 9.750 9.020 9.590 51,341 +0.57(+6.32%)
Jan 13, 2023 8.130 9.230 8.130 9.020 69,623 +0.82(+10.00%)
Jan 12, 2023 8.040 8.293 7.930 8.200 36,739 +0.40(+5.13%)
Jan 11, 2023 7.910 8.340 7.800 7.800 32,982 -0.11(-1.39%)
Jan 10, 2023 7.750 8.060 7.540 7.910 64,679 +0.04(+0.51%)
Jan 09, 2023 8.200 8.390 7.702 7.870 63,177 -0.29(-3.55%)
Jan 06, 2023 8.970 9.090 8.124 8.160 91,840 -1.28(-13.53%)
Jan 05, 2023 9.571 9.709 8.800 9.437 23,571 -0.27(-2.80%)
Jan 04, 2023 9.280 9.856 9.123 9.709 16,503 +0.45(+4.87%)
Jan 03, 2023 9.280 9.376 8.672 9.258 17,312 -0.02(-0.24%)
Dec 30, 2022 8.861 9.280 8.560 9.280 33,999 +0.59(+6.74%)
Dec 29, 2022 8.685 9.344 8.624 8.694 18,118 +0.08(+0.97%)
Dec 28, 2022 8.387 9.043 8.387 8.611 9,822 -0.04(-0.41%)
Dec 27, 2022 9.219 9.277 8.483 8.646 14,460 -0.86(-9.02%)
Dec 23, 2022 8.368 9.597 8.368 9.504 15,621 +1.15(+13.75%)
Dec 22, 2022 8.442 8.800 8.224 8.355 44,159 +0.02(+0.23%)
Dec 21, 2022 8.960 8.992 8.336 8.336 20,683 -0.10(-1.14%)
Dec 20, 2022 8.640 8.781 8.432 8.432 26,280 -0.27(-3.13%)
Dec 19, 2022 9.542 9.693 8.688 8.704 18,401 -0.38(-4.23%)
Dec 16, 2022 9.280 9.600 8.912 9.088 41,676 -0.19(-2.07%)
Dec 15, 2022 9.568 9.728 9.280 9.280 18,547 -0.20(-2.13%)
Dec 14, 2022 10.33 10.50 9.482 9.482 11,825 -0.05(-0.57%)
Dec 13, 2022 10.84 11.60 9.536 9.536 48,184 -0.92(-8.76%)
Dec 12, 2022 11.52 11.52 10.29 10.45 20,176 -0.82(-7.27%)
Dec 09, 2022 10.88 11.52 10.88 11.27 10,913 +0.11(+0.97%)
Dec 08, 2022 11.26 11.52 10.99 11.16 17,865 -0.44(-3.83%)
Dec 07, 2022 11.80 12.16 11.22 11.61 12,060 -0.29(-2.42%)
Dec 06, 2022 10.91 12.16 10.56 11.89 36,493 +0.04(+0.32%)
Dec 05, 2022 12.80 12.80 11.74 11.86 12,157 -0.94(-7.38%)
Dec 02, 2022 11.84 13.01 11.22 12.80 21,227 +0.00(+0.00%)
Dec 01, 2022 12.80 13.12 12.48 12.80 10,481 -0.24(-1.82%)
Nov 30, 2022 13.12 13.44 12.45 13.04 21,209 -0.34(-2.51%)
Nov 29, 2022 13.76 14.08 12.61 13.37 23,780 +0.57(+4.47%)
Nov 28, 2022 12.80 13.25 12.46 12.80 23,790 -0.32(-2.44%)
Nov 25, 2022 11.84 13.93 11.67 13.12 31,072 +1.45(+12.45%)
Nov 23, 2022 12.16 12.80 11.20 11.67 48,799 -0.08(-0.65%)
Nov 22, 2022 10.88 13.69 10.24 11.74 114,151 +1.66(+16.51%)
Nov 21, 2022 10.24 10.72 9.920 10.08 59,241 +0.74(+7.88%)
Nov 18, 2022 9.600 9.798 8.960 9.344 21,788 -0.08(-0.85%)
Nov 17, 2022 10.88 10.97 8.746 9.424 37,473 -1.16(-10.95%)
Nov 16, 2022 11.46 11.46 10.47 10.58 13,029 -0.28(-2.59%)
Nov 15, 2022 10.31 11.49 10.24 10.86 42,848 +0.62(+6.09%)
Nov 14, 2022 11.10 11.20 9.600 10.24 26,748 -0.64(-5.88%)
Nov 11, 2022 9.280 11.50 9.280 10.88 104,104 +1.39(+14.67%)
Nov 10, 2022 9.376 9.600 8.486 9.488 48,408 +0.53(+5.89%)
Nov 09, 2022 9.600 9.920 8.512 8.960 36,402 -0.42(-4.47%)
Nov 08, 2022 9.280 10.62 9.280 9.379 42,795 -0.04(-0.48%)
Nov 07, 2022 9.280 9.594 8.672 9.424 16,542 +0.14(+1.55%)
Nov 04, 2022 8.960 9.280 8.093 9.280 47,299 +0.74(+8.61%)
Nov 03, 2022 8.640 8.957 8.086 8.544 33,911 -0.28(-3.23%)
Nov 02, 2022 10.98 11.26 8.326 8.829 144,607 -1.29(-12.72%)
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.