Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.742 6.795 6.733 6.783 18,378 +0.00(+0.00%)
Oct 28, 2022 6.709 6.849 6.709 6.783 35,124 +0.05(+0.73%)
Oct 27, 2022 6.791 6.849 6.726 6.733 33,774 -0.09(-1.33%)
Oct 26, 2022 6.791 6.824 6.585 6.824 32,928 +0.04(+0.61%)
Oct 25, 2022 6.569 6.824 6.569 6.783 20,647 +0.21(+3.26%)
Oct 24, 2022 6.544 6.569 6.486 6.569 16,774 +0.02(+0.38%)
Oct 21, 2022 6.478 6.569 6.461 6.544 15,418 +0.05(+0.76%)
Oct 20, 2022 6.470 6.593 6.439 6.494 36,481 +0.07(+1.16%)
Oct 19, 2022 6.428 6.525 6.371 6.420 32,228 -0.21(-3.11%)
Oct 18, 2022 6.511 6.626 6.395 6.626 15,825 +0.21(+3.21%)
Oct 17, 2022 6.582 6.582 6.354 6.420 22,205 +0.03(+0.52%)
Oct 14, 2022 6.321 6.453 6.313 6.387 33,723 -0.07(-1.02%)
Oct 13, 2022 6.362 6.461 6.295 6.453 84,688 +0.03(+0.51%)
Oct 12, 2022 6.313 6.453 6.280 6.420 62,544 +0.01(+0.13%)
Oct 11, 2022 6.616 6.616 6.330 6.412 45,328 -0.09(-1.38%)
Oct 10, 2022 6.575 6.665 6.485 6.502 51,796 -0.11(-1.60%)
Oct 07, 2022 6.714 6.759 6.608 6.608 22,484 -0.15(-2.17%)
Oct 06, 2022 6.706 6.841 6.706 6.755 8,037 +0.07(+1.10%)
Oct 05, 2022 6.844 6.869 6.616 6.681 24,964 -0.23(-3.36%)
Oct 04, 2022 6.901 7.113 6.901 6.914 75,107 +0.02(+0.30%)
Oct 03, 2022 6.616 7.252 6.616 6.893 51,115 +0.38(+5.89%)
Sep 30, 2022 6.502 6.600 6.338 6.510 61,948 +0.04(+0.63%)
Sep 29, 2022 6.575 6.828 6.420 6.469 65,982 -0.15(-2.34%)
Sep 28, 2022 6.648 6.771 6.565 6.624 34,766 +0.03(+0.50%)
Sep 27, 2022 6.575 6.682 6.575 6.591 15,683 +0.06(+0.87%)
Sep 26, 2022 7.195 7.195 6.526 6.534 155,579 -0.46(-6.64%)
Sep 23, 2022 7.260 7.326 6.999 6.999 43,374 -0.23(-3.16%)
Sep 22, 2022 7.489 7.521 7.228 7.228 53,923 -0.28(-3.70%)
Sep 21, 2022 7.611 7.676 7.505 7.505 11,146 +0.00(+0.00%)
Sep 20, 2022 7.627 7.742 7.505 7.505 12,606 -0.09(-1.18%)
Sep 19, 2022 7.644 7.717 7.513 7.595 16,491 -0.11(-1.48%)
Sep 16, 2022 7.717 7.769 7.554 7.709 29,280 -0.15(-1.87%)
Sep 15, 2022 8.069 8.069 7.774 7.856 37,485 +0.04(+0.52%)
Sep 14, 2022 7.913 7.961 7.807 7.815 18,962 -0.11(-1.44%)
Sep 13, 2022 7.897 8.020 7.764 7.929 32,147 -0.13(-1.62%)
Sep 12, 2022 7.978 8.166 7.978 8.060 22,669 +0.08(+1.02%)
Sep 09, 2022 8.076 8.076 7.815 7.978 18,531 +0.02(+0.20%)
Sep 08, 2022 7.954 8.099 7.913 7.962 36,422 -0.14(-1.78%)
Sep 07, 2022 8.035 8.156 7.974 8.107 14,969 +0.06(+0.79%)
Sep 06, 2022 8.018 8.156 7.954 8.043 27,528 +0.06(+0.81%)
Sep 02, 2022 7.954 8.107 7.881 7.978 12,161 +0.10(+1.23%)
Sep 01, 2022 7.897 8.018 7.792 7.881 51,882 -0.03(-0.41%)
Aug 31, 2022 7.913 7.971 7.816 7.913 23,243 -0.03(-0.41%)
Aug 30, 2022 7.921 7.994 7.913 7.946 14,359 -0.15(-1.80%)
Aug 29, 2022 7.986 8.140 7.913 8.091 13,746 +0.05(+0.60%)
Aug 26, 2022 7.913 8.186 7.913 8.043 26,706 +0.13(+1.64%)
Aug 25, 2022 8.059 8.095 7.913 7.913 16,065 -0.13(-1.61%)
Aug 24, 2022 8.091 8.223 7.735 8.043 22,881 +0.02(+0.30%)
Aug 23, 2022 7.986 8.172 7.986 8.018 18,488 -0.07(-0.90%)
Aug 22, 2022 8.286 8.298 8.010 8.091 51,524 -0.22(-2.63%)
Aug 19, 2022 8.334 8.369 8.302 8.310 7,804 -0.05(-0.58%)
Aug 18, 2022 8.415 8.423 8.253 8.358 22,011 +0.01(+0.10%)
Aug 17, 2022 8.415 8.431 8.261 8.350 15,019 -0.07(-0.86%)
Aug 16, 2022 8.391 8.430 8.334 8.423 12,293 +0.09(+1.07%)
Aug 15, 2022 8.350 8.391 8.310 8.334 13,329 -0.08(-0.96%)
Aug 12, 2022 8.415 8.488 8.370 8.415 20,030 +0.10(+1.17%)
Aug 11, 2022 8.277 8.480 8.277 8.318 11,169 +0.04(+0.49%)
Aug 10, 2022 8.124 8.472 8.124 8.277 13,233 +0.13(+1.59%)
Aug 09, 2022 8.100 8.148 8.068 8.148 27,619 +0.06(+0.79%)
Aug 08, 2022 8.100 8.100 8.068 8.084 9,340 +0.02(+0.27%)
Aug 05, 2022 8.088 8.132 8.062 8.062 5,342 -0.06(-0.76%)
Aug 04, 2022 8.011 8.132 8.011 8.124 13,407 +0.11(+1.35%)
Aug 03, 2022 7.947 8.116 7.907 8.015 24,545 +0.10(+1.27%)
Aug 02, 2022 7.883 7.937 7.748 7.915 24,722 +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.