Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.580 7.940 7.520 7.830 10,014,851 +0.21(+2.76%)
Oct 28, 2022 7.950 7.980 7.520 7.620 15,681,691 -0.29(-3.67%)
Oct 27, 2022 8.000 8.250 7.890 7.910 17,284,388 +0.05(+0.64%)
Oct 26, 2022 7.820 8.000 7.530 7.860 22,388,646 +0.14(+1.81%)
Oct 25, 2022 7.550 7.786 7.510 7.720 15,806,342 +0.14(+1.85%)
Oct 24, 2022 7.450 7.580 7.360 7.580 16,165,793 +0.06(+0.80%)
Oct 21, 2022 7.300 7.520 7.195 7.520 13,488,517 +0.26(+3.58%)
Oct 20, 2022 7.360 7.490 7.224 7.260 12,690,278 +0.03(+0.41%)
Oct 19, 2022 6.940 7.295 6.870 7.230 12,528,791 +0.31(+4.48%)
Oct 18, 2022 7.050 7.060 6.710 6.920 13,011,646 -0.04(-0.57%)
Oct 17, 2022 6.930 7.080 6.860 6.960 13,628,721 +0.20(+2.96%)
Oct 14, 2022 7.060 7.150 6.750 6.760 14,143,284 -0.43(-5.98%)
Oct 13, 2022 6.700 7.265 6.670 7.190 16,250,507 +0.30(+4.35%)
Oct 12, 2022 6.880 6.980 6.660 6.890 18,396,202 -0.05(-0.72%)
Oct 11, 2022 6.860 7.190 6.820 6.940 19,604,048 -0.11(-1.56%)
Oct 10, 2022 7.420 7.510 7.000 7.050 8,907,371 -0.41(-5.50%)
Oct 07, 2022 7.450 7.725 7.390 7.460 21,268,476 +0.02(+0.27%)
Oct 06, 2022 7.190 7.480 7.160 7.440 15,921,788 +0.15(+2.06%)
Oct 05, 2022 7.010 7.340 6.870 7.290 19,413,188 +0.21(+2.97%)
Oct 04, 2022 6.910 7.080 6.780 7.080 14,701,228 +0.40(+5.99%)
Oct 03, 2022 6.510 6.730 6.494 6.680 15,222,982 +0.52(+8.44%)
Sep 30, 2022 6.080 6.290 5.990 6.160 10,731,858 -0.02(-0.32%)
Sep 29, 2022 6.110 6.185 5.885 6.180 12,485,484 -0.02(-0.32%)
Sep 28, 2022 5.860 6.210 5.775 6.200 13,840,331 +0.40(+6.90%)
Sep 27, 2022 5.700 5.870 5.620 5.800 12,743,931 +0.26(+4.69%)
Sep 26, 2022 5.810 5.960 5.510 5.540 12,456,136 -0.33(-5.62%)
Sep 23, 2022 6.220 6.230 5.810 5.870 13,365,583 -0.67(-10.24%)
Sep 22, 2022 6.930 7.010 6.540 6.540 12,705,471 -0.25(-3.68%)
Sep 21, 2022 7.070 7.105 6.770 6.790 17,189,708 -0.11(-1.59%)
Sep 20, 2022 6.940 6.950 6.720 6.900 12,581,869 -0.10(-1.43%)
Sep 19, 2022 6.670 7.025 6.640 7.000 15,263,245 +0.05(+0.72%)
Sep 16, 2022 6.920 6.950 6.730 6.950 15,738,399 +0.00(+0.00%)
Sep 15, 2022 7.100 7.190 6.930 6.950 11,162,405 -0.34(-4.66%)
Sep 14, 2022 7.230 7.395 7.165 7.290 10,238,743 +0.15(+2.10%)
Sep 13, 2022 7.200 7.380 7.095 7.140 15,681,141 -0.21(-2.86%)
Sep 12, 2022 7.250 7.390 7.190 7.350 14,187,057 +0.25(+3.52%)
Sep 09, 2022 7.150 7.220 7.031 7.100 9,651,219 +0.18(+2.60%)
Sep 08, 2022 6.950 6.985 6.800 6.920 10,128,957 +0.04(+0.58%)
Sep 07, 2022 6.990 7.000 6.810 6.880 10,202,491 -0.35(-4.84%)
Sep 06, 2022 7.580 7.615 7.200 7.230 9,982,112 -0.22(-2.95%)
Sep 02, 2022 7.630 7.630 7.350 7.450 12,118,940 +0.19(+2.62%)
Sep 01, 2022 7.380 7.470 7.220 7.260 11,213,549 -0.33(-4.35%)
Aug 31, 2022 7.450 7.860 7.365 7.590 13,230,348 -0.09(-1.17%)
Aug 30, 2022 8.020 8.030 7.560 7.680 12,037,923 -0.50(-6.11%)
Aug 29, 2022 7.880 8.350 7.820 8.180 10,778,134 +0.30(+3.81%)
Aug 26, 2022 7.980 8.090 7.860 7.880 8,538,480 -0.08(-1.01%)
Aug 25, 2022 8.200 8.260 7.920 7.960 9,781,596 -0.16(-1.97%)
Aug 24, 2022 7.940 8.130 7.860 8.120 12,494,023 +0.16(+2.01%)
Aug 23, 2022 7.830 8.150 7.820 7.960 14,002,711 +0.37(+4.87%)
Aug 22, 2022 7.510 7.655 7.325 7.590 11,839,772 -0.04(-0.52%)
Aug 19, 2022 7.610 7.730 7.560 7.630 9,277,252 -0.10(-1.29%)
Aug 18, 2022 7.580 7.745 7.550 7.730 10,254,811 +0.28(+3.76%)
Aug 17, 2022 7.260 7.540 7.240 7.450 13,664,408 +0.14(+1.92%)
Aug 16, 2022 7.520 7.660 7.220 7.310 12,065,096 -0.16(-2.14%)
Aug 15, 2022 7.250 7.485 7.080 7.470 11,327,487 -0.21(-2.73%)
Aug 12, 2022 7.540 7.710 7.430 7.680 10,415,824 +0.06(+0.79%)
Aug 11, 2022 7.420 7.720 7.390 7.620 13,502,382 +0.38(+5.25%)
Aug 10, 2022 7.100 7.330 6.980 7.240 13,594,570 +0.16(+2.26%)
Aug 09, 2022 7.260 7.355 7.000 7.080 10,604,035 -0.03(-0.42%)
Aug 08, 2022 6.990 7.200 6.940 7.110 11,477,985 +0.08(+1.14%)
Aug 05, 2022 6.660 7.118 6.600 7.030 12,448,178 +0.35(+5.24%)
Aug 04, 2022 7.090 7.090 6.650 6.680 11,751,736 -0.47(-6.57%)
Aug 03, 2022 7.800 7.810 7.150 7.150 11,288,012 -0.54(-7.02%)
Aug 02, 2022 7.620 7.790 7.520 7.690 11,869,628 +0.00(+0.00%)
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.