Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.570 8.950 8.521 8.950 16,248,873 +0.14(+1.59%)
Dec 29, 2022 8.640 8.960 8.530 8.810 30,654,130 +0.26(+3.04%)
Dec 28, 2022 8.440 8.709 8.390 8.550 18,141,214 -0.01(-0.12%)
Dec 27, 2022 8.400 8.690 8.265 8.560 26,815,388 -0.02(-0.23%)
Dec 23, 2022 8.670 8.760 8.505 8.580 16,985,988 -0.10(-1.15%)
Dec 22, 2022 8.450 8.700 8.220 8.680 29,256,956 +0.04(+0.46%)
Dec 21, 2022 8.260 8.690 8.140 8.640 24,543,212 +0.43(+5.24%)
Dec 20, 2022 8.090 8.510 8.050 8.210 19,226,650 +0.02(+0.24%)
Dec 19, 2022 8.400 8.450 8.130 8.190 20,655,786 -0.28(-3.31%)
Dec 16, 2022 8.790 9.010 8.360 8.470 32,739,524 -0.29(-3.31%)
Dec 15, 2022 9.160 9.200 8.580 8.760 49,232,692 -0.78(-8.18%)
Dec 14, 2022 9.440 9.915 9.330 9.540 29,955,192 +0.13(+1.38%)
Dec 13, 2022 9.940 10.19 9.400 9.410 50,907,896 -0.05(-0.53%)
Dec 12, 2022 9.470 9.690 9.260 9.460 25,245,636 +0.01(+0.11%)
Dec 09, 2022 9.160 9.617 9.010 9.450 19,248,336 +0.05(+0.53%)
Dec 08, 2022 9.490 9.740 9.350 9.400 17,778,258 +0.10(+1.08%)
Dec 07, 2022 9.360 9.630 9.290 9.300 26,137,764 -0.12(-1.27%)
Dec 06, 2022 10.07 10.07 9.150 9.420 43,310,220 -0.68(-6.73%)
Dec 05, 2022 10.41 10.69 10.04 10.10 19,300,302 -0.40(-3.81%)
Dec 02, 2022 10.53 10.75 10.32 10.50 32,239,418 -0.37(-3.40%)
Dec 01, 2022 10.31 11.07 10.27 10.87 46,535,328 +0.56(+5.43%)
Nov 30, 2022 9.840 10.32 9.650 10.31 45,286,980 +0.49(+4.99%)
Nov 29, 2022 9.890 9.986 9.730 9.820 15,461,529 -0.02(-0.20%)
Nov 28, 2022 10.08 10.13 9.750 9.840 25,103,592 -0.34(-3.34%)
Nov 25, 2022 10.14 10.37 10.12 10.18 8,242,506 -0.14(-1.36%)
Nov 23, 2022 9.980 10.48 9.920 10.32 21,085,396 +0.41(+4.14%)
Nov 22, 2022 9.970 10.00 9.702 9.910 25,693,164 -0.05(-0.50%)
Nov 21, 2022 10.41 10.45 9.840 9.960 28,864,278 -0.56(-5.32%)
Nov 18, 2022 11.06 11.12 10.50 10.52 23,502,604 -0.40(-3.66%)
Nov 17, 2022 10.75 11.02 10.67 10.92 18,700,792 -0.15(-1.36%)
Nov 16, 2022 11.60 11.78 11.00 11.07 31,753,540 -0.71(-6.03%)
Nov 15, 2022 11.76 11.96 11.47 11.78 41,947,940 +0.49(+4.34%)
Nov 14, 2022 11.45 11.65 11.20 11.29 31,496,436 -0.29(-2.50%)
Nov 11, 2022 10.70 11.82 10.53 11.58 51,036,872 +0.85(+7.92%)
Nov 10, 2022 10.06 10.83 9.770 10.73 54,633,648 +1.17(+12.24%)
Nov 09, 2022 10.25 10.25 9.330 9.560 34,600,880 -0.72(-7.00%)
Nov 08, 2022 10.01 10.30 9.820 10.28 33,845,492 +0.27(+2.70%)
Nov 07, 2022 9.400 10.02 9.340 10.01 37,811,148 +0.87(+9.52%)
Nov 04, 2022 9.340 9.430 8.880 9.140 33,927,064 -0.02(-0.22%)
Nov 03, 2022 9.400 9.540 9.130 9.160 32,151,062 -0.38(-3.98%)
Nov 02, 2022 10.26 9.510 9.540 53,808,476 -0.71(-6.93%)
Nov 01, 2022 10.23 10.65 9.800 10.25 78,137,304 +0.34(+3.43%)
Oct 31, 2022 10.04 10.32 9.700 9.910 33,453,038 -0.17(-1.69%)
Oct 28, 2022 9.650 10.10 9.600 10.08 54,030,308 +0.52(+5.44%)
Oct 27, 2022 9.570 9.850 9.350 9.560 80,644,192 -0.02(-0.21%)
Oct 26, 2022 9.300 10.04 9.260 9.580 104,637,424 -0.02(-0.21%)
Oct 25, 2022 8.300 9.800 8.260 9.600 141,819,568 +1.29(+15.52%)
Oct 24, 2022 7.580 8.570 7.490 8.310 161,683,104 +0.55(+7.09%)
Oct 21, 2022 7.760 8.150 7.330 7.760 244,675,952 -3.03(-28.08%)
Oct 20, 2022 10.90 11.36 10.62 10.79 122,737,728 -0.07(-0.64%)
Oct 19, 2022 10.82 11.39 10.66 10.86 52,202,036 +0.26(+2.45%)
Oct 18, 2022 10.96 11.13 10.54 10.60 38,360,984 +0.01(+0.09%)
Oct 17, 2022 10.28 10.88 10.27 10.59 40,703,652 +0.60(+6.01%)
Oct 14, 2022 10.83 11.02 9.970 9.990 27,528,568 -0.59(-5.58%)
Oct 13, 2022 10.08 10.65 9.630 10.58 40,430,388 +0.07(+0.67%)
Oct 12, 2022 10.30 10.55 10.01 10.51 31,541,404 +0.20(+1.94%)
Oct 11, 2022 10.37 10.60 9.830 10.31 32,973,154 -0.10(-0.96%)
Oct 10, 2022 10.62 10.65 10.32 10.41 19,439,222 -0.25(-2.35%)
Oct 07, 2022 10.98 11.08 10.51 10.66 22,935,516 -0.69(-6.08%)
Oct 06, 2022 11.30 11.85 11.27 11.35 31,842,206 +0.15(+1.34%)
Oct 05, 2022 10.85 11.22 10.57 11.20 28,891,646 +0.38(+3.51%)
Oct 04, 2022 10.30 10.82 10.25 10.82 34,429,636 +0.84(+8.42%)
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.