Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.860 9.195 8.810 9.110 359,691 +0.24(+2.71%)
Jan 30, 2023 9.030 9.085 8.870 8.870 285,957 -0.17(-1.88%)
Jan 27, 2023 9.070 9.250 8.995 9.040 274,575 -0.03(-0.33%)
Jan 26, 2023 9.300 9.325 9.030 9.070 432,141 -0.21(-2.26%)
Jan 25, 2023 9.090 9.405 9.040 9.280 1,524,136 +0.10(+1.09%)
Jan 24, 2023 9.080 9.210 8.930 9.180 792,629 +0.11(+1.21%)
Jan 23, 2023 8.590 9.115 8.430 9.070 1,432,401 +0.44(+5.10%)
Jan 20, 2023 8.610 8.720 8.485 8.630 332,073 +0.12(+1.41%)
Jan 19, 2023 8.440 8.550 8.360 8.510 276,648 +0.01(+0.12%)
Jan 18, 2023 8.650 8.680 8.450 8.500 332,566 -0.11(-1.28%)
Jan 17, 2023 8.720 8.810 8.610 8.610 325,115 -0.12(-1.37%)
Jan 13, 2023 8.780 8.830 8.640 8.730 453,812 -0.14(-1.58%)
Jan 12, 2023 9.060 9.070 8.800 8.870 412,301 -0.13(-1.44%)
Jan 11, 2023 9.130 9.166 8.955 9.000 1,171,311 -0.09(-0.99%)
Jan 10, 2023 8.890 9.165 8.880 9.090 920,155 +0.27(+3.06%)
Jan 09, 2023 8.970 9.090 8.810 8.820 361,666 -0.08(-0.90%)
Jan 06, 2023 8.770 8.990 8.720 8.900 597,283 +0.22(+2.53%)
Jan 05, 2023 8.690 8.720 8.527 8.680 633,996 -0.04(-0.46%)
Jan 04, 2023 8.650 8.850 8.625 8.720 1,049,700 +0.39(+4.68%)
Jan 03, 2023 8.260 8.490 8.210 8.330 488,914 +0.18(+2.21%)
Dec 30, 2022 8.220 8.285 8.115 8.150 580,018 -0.08(-0.97%)
Dec 29, 2022 8.150 8.320 8.150 8.230 299,251 +0.11(+1.35%)
Dec 28, 2022 8.460 8.500 8.070 8.120 356,880 -0.36(-4.25%)
Dec 27, 2022 8.350 8.530 8.240 8.480 303,158 +0.15(+1.80%)
Dec 23, 2022 8.190 8.400 8.190 8.330 353,291 +0.12(+1.46%)
Dec 22, 2022 8.280 8.340 8.110 8.210 947,783 -0.11(-1.32%)
Dec 21, 2022 8.230 8.487 8.180 8.320 568,515 +0.14(+1.71%)
Dec 20, 2022 8.510 8.670 8.140 8.180 676,795 -0.32(-3.76%)
Dec 19, 2022 8.470 8.640 8.460 8.500 747,902 +0.06(+0.71%)
Dec 16, 2022 8.210 8.460 8.100 8.440 1,710,757 +0.19(+2.30%)
Dec 15, 2022 8.400 8.400 8.180 8.250 638,301 -0.17(-2.02%)
Dec 14, 2022 8.400 8.479 8.270 8.420 665,062 +0.01(+0.12%)
Dec 13, 2022 8.570 8.600 8.300 8.410 942,433 +0.04(+0.48%)
Dec 12, 2022 8.000 8.420 7.910 8.370 881,421 +0.36(+4.49%)
Dec 09, 2022 8.180 8.310 7.940 8.010 1,464,274 -0.25(-3.03%)
Dec 08, 2022 8.860 8.860 8.170 8.260 3,913,130 -0.38(-4.40%)
Dec 07, 2022 9.430 9.480 8.200 8.640 4,428,624 -1.92(-18.18%)
Dec 06, 2022 10.38 10.68 10.35 10.56 482,202 +0.21(+2.03%)
Dec 05, 2022 10.17 10.36 10.07 10.35 280,498 +0.18(+1.77%)
Dec 02, 2022 9.940 10.18 9.910 10.17 286,519 +0.11(+1.09%)
Dec 01, 2022 10.01 10.15 9.960 10.06 645,919 +0.04(+0.40%)
Nov 30, 2022 10.08 10.16 9.940 10.02 1,674,570 -0.06(-0.60%)
Nov 29, 2022 10.02 10.12 9.970 10.08 391,585 +0.04(+0.40%)
Nov 28, 2022 10.09 10.17 9.990 10.04 316,584 -0.05(-0.50%)
Nov 25, 2022 9.980 10.12 9.910 10.09 198,149 +0.06(+0.60%)
Nov 23, 2022 10.19 10.19 9.920 10.03 317,469 -0.06(-0.59%)
Nov 22, 2022 9.940 10.27 9.750 10.09 627,873 +0.17(+1.71%)
Nov 21, 2022 9.530 10.00 9.500 9.920 478,357 +0.30(+3.12%)
Nov 18, 2022 9.620 9.798 9.405 9.620 599,299 +0.21(+2.23%)
Nov 17, 2022 9.170 9.900 7.050 9.410 1,703,741 -0.37(-3.78%)
Nov 16, 2022 9.880 9.910 9.650 9.780 783,982 -0.07(-0.71%)
Nov 15, 2022 9.880 10.02 9.640 9.850 1,815,611 +0.05(+0.51%)
Nov 14, 2022 9.670 9.880 9.593 9.800 373,812 +0.15(+1.55%)
Nov 11, 2022 9.800 9.902 9.590 9.650 258,577 -0.08(-0.82%)
Nov 10, 2022 9.520 9.740 9.390 9.730 555,023 +0.49(+5.30%)
Nov 09, 2022 9.380 9.540 9.205 9.240 223,577 -0.20(-2.12%)
Nov 08, 2022 9.310 9.460 9.175 9.440 329,296 +0.14(+1.51%)
Nov 07, 2022 9.260 9.310 8.930 9.300 302,379 +0.11(+1.20%)
Nov 04, 2022 9.200 9.270 9.100 9.190 279,301 +0.10(+1.10%)
Nov 03, 2022 9.200 9.200 9.050 9.090 354,821 -0.26(-2.78%)
Nov 02, 2022 9.540 9.650 9.290 9.350 325,087 -0.25(-2.60%)
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.