Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 9.870 10.19 9.790 9.870 62,682 +0.05(+0.51%)
Feb 01, 2023 9.781 9.935 9.520 9.820 32,501 +0.10(+1.03%)
Jan 31, 2023 9.990 9.990 9.675 9.720 43,695 -0.05(-0.51%)
Jan 30, 2023 9.970 10.00 9.730 9.770 29,746 -0.21(-2.10%)
Jan 27, 2023 9.600 10.14 9.550 9.980 23,669 +0.33(+3.42%)
Jan 26, 2023 9.710 9.820 9.420 9.650 147,407 -0.06(-0.62%)
Jan 25, 2023 9.380 9.710 9.100 9.710 27,663 +0.30(+3.19%)
Jan 24, 2023 9.240 9.605 9.020 9.410 33,149 +0.11(+1.18%)
Jan 23, 2023 9.820 9.820 8.980 9.300 35,570 -0.60(-6.06%)
Jan 20, 2023 10.08 10.08 9.741 9.900 32,770 -0.05(-0.50%)
Jan 19, 2023 9.830 10.13 9.820 9.950 22,416 +0.06(+0.61%)
Jan 18, 2023 9.940 10.26 9.835 9.890 35,210 +0.07(+0.71%)
Jan 17, 2023 9.930 9.940 9.800 9.820 25,680 -0.05(-0.51%)
Jan 13, 2023 9.744 9.920 9.744 9.870 17,643 +0.02(+0.20%)
Jan 12, 2023 9.656 9.910 9.656 9.850 23,529 +0.11(+1.13%)
Jan 11, 2023 9.690 9.900 9.590 9.740 38,469 +0.07(+0.72%)
Jan 10, 2023 9.600 9.786 9.510 9.670 21,087 -0.01(-0.10%)
Jan 09, 2023 9.490 9.900 9.490 9.680 45,420 +0.21(+2.22%)
Jan 06, 2023 9.300 9.620 9.250 9.470 40,118 +0.29(+3.16%)
Jan 05, 2023 9.140 9.220 8.690 9.180 36,440 -0.09(-0.97%)
Jan 04, 2023 9.220 9.490 9.165 9.270 51,630 +0.09(+0.98%)
Jan 03, 2023 9.200 9.250 9.000 9.180 29,928 +0.15(+1.66%)
Dec 30, 2022 8.720 9.100 8.720 9.030 52,613 +0.15(+1.69%)
Dec 29, 2022 8.600 8.920 8.577 8.880 40,349 +0.36(+4.23%)
Dec 28, 2022 8.680 8.710 8.500 8.520 25,037 -0.19(-2.18%)
Dec 27, 2022 8.840 8.900 8.670 8.710 37,344 -0.14(-1.58%)
Dec 23, 2022 8.840 8.905 8.800 8.850 12,462 +0.03(+0.34%)
Dec 22, 2022 9.070 9.070 8.720 8.820 23,149 -0.37(-4.03%)
Dec 21, 2022 8.980 9.250 8.940 9.190 62,763 +0.24(+2.68%)
Dec 20, 2022 8.700 9.030 8.620 8.950 22,189 +0.23(+2.64%)
Dec 19, 2022 8.670 8.840 8.670 8.720 46,293 +0.02(+0.23%)
Dec 16, 2022 8.660 8.740 8.530 8.700 129,262 -0.07(-0.80%)
Dec 15, 2022 8.790 8.830 8.690 8.770 44,998 -0.12(-1.35%)
Dec 14, 2022 9.010 9.080 8.840 8.890 37,722 +0.03(+0.34%)
Dec 13, 2022 8.940 9.090 8.690 8.860 90,395 +0.21(+2.43%)
Dec 12, 2022 8.480 8.780 8.470 8.650 67,550 +0.18(+2.13%)
Dec 09, 2022 8.560 8.605 8.430 8.470 30,829 -0.12(-1.40%)
Dec 08, 2022 8.270 8.660 8.070 8.590 48,052 +0.27(+3.25%)
Dec 07, 2022 8.310 8.510 8.250 8.320 24,612 -0.08(-0.95%)
Dec 06, 2022 8.770 8.810 8.287 8.400 80,170 -0.11(-1.29%)
Dec 05, 2022 8.810 8.810 8.405 8.510 28,330 -0.43(-4.81%)
Dec 02, 2022 8.700 9.000 8.700 8.940 51,220 +0.16(+1.82%)
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.