Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.576 7.646 7.503 7.524 8,756 -0.01(-0.11%)
Nov 29, 2022 7.568 7.568 7.455 7.533 11,255 +0.10(+1.28%)
Nov 28, 2022 7.524 7.715 7.438 7.438 16,011 -0.28(-3.59%)
Nov 25, 2022 7.403 7.715 7.360 7.715 5,731 +0.31(+4.22%)
Nov 23, 2022 7.481 7.490 7.377 7.403 6,019 +0.06(+0.82%)
Nov 22, 2022 7.351 7.473 7.286 7.342 27,327 +0.13(+1.80%)
Nov 21, 2022 7.135 7.256 7.109 7.213 24,447 +0.10(+1.34%)
Nov 18, 2022 7.091 7.213 7.065 7.117 24,255 +0.03(+0.37%)
Nov 17, 2022 7.282 7.312 6.987 7.091 42,776 -0.21(-2.85%)
Nov 16, 2022 7.446 7.538 7.290 7.299 26,596 -0.16(-2.09%)
Nov 15, 2022 7.715 7.758 7.204 7.455 48,083 -0.33(-4.23%)
Nov 14, 2022 7.697 7.966 7.273 7.784 39,303 +0.17(+2.28%)
Nov 11, 2022 7.767 7.841 7.502 7.611 8,599 -0.16(-2.01%)
Nov 10, 2022 7.217 7.889 7.183 7.767 91,304 +0.68(+9.56%)
Nov 09, 2022 7.361 7.411 6.893 7.089 61,745 -0.27(-3.70%)
Nov 08, 2022 7.216 7.420 7.183 7.361 29,623 +0.14(+2.00%)
Nov 07, 2022 7.293 7.301 7.182 7.216 41,613 +0.01(+0.12%)
Nov 04, 2022 7.131 7.320 7.123 7.208 16,547 +0.08(+1.19%)
Nov 03, 2022 7.106 7.123 7.011 7.123 20,279 -0.03(-0.47%)
Nov 02, 2022 7.097 7.378 7.072 7.157 40,422 +0.05(+0.72%)
Nov 01, 2022 7.097 7.148 7.055 7.106 20,140 +0.11(+1.58%)
Oct 31, 2022 6.953 7.008 6.944 6.995 17,820 +0.00(+0.00%)
Oct 28, 2022 6.919 7.063 6.919 6.995 34,057 +0.05(+0.73%)
Oct 27, 2022 7.004 7.063 6.937 6.944 32,748 -0.09(-1.33%)
Oct 26, 2022 7.004 7.038 6.791 7.038 31,928 +0.04(+0.61%)
Oct 25, 2022 6.774 7.038 6.774 6.995 20,020 +0.22(+3.26%)
Oct 24, 2022 6.749 6.774 6.689 6.774 16,265 +0.03(+0.38%)
Oct 21, 2022 6.681 6.774 6.664 6.749 14,949 +0.05(+0.76%)
Oct 20, 2022 6.672 6.800 6.640 6.698 35,373 +0.08(+1.16%)
Oct 19, 2022 6.630 6.729 6.570 6.621 31,249 -0.21(-3.11%)
Oct 18, 2022 6.715 6.834 6.596 6.834 15,345 +0.21(+3.21%)
Oct 17, 2022 6.788 6.788 6.553 6.621 21,531 +0.03(+0.52%)
Oct 14, 2022 6.519 6.655 6.511 6.587 32,698 -0.07(-1.02%)
Oct 13, 2022 6.562 6.664 6.492 6.655 82,115 +0.03(+0.51%)
Oct 12, 2022 6.511 6.655 6.477 6.621 60,644 +0.01(+0.13%)
Oct 11, 2022 6.823 6.823 6.529 6.613 43,951 -0.09(-1.38%)
Oct 10, 2022 6.781 6.874 6.688 6.705 50,223 -0.11(-1.60%)
Oct 07, 2022 6.924 6.970 6.815 6.815 21,801 -0.15(-2.17%)
Oct 06, 2022 6.916 7.055 6.916 6.966 7,793 +0.08(+1.10%)
Oct 05, 2022 7.059 7.084 6.823 6.890 24,206 -0.24(-3.36%)
Oct 04, 2022 7.118 7.336 7.118 7.130 72,826 +0.02(+0.30%)
Oct 03, 2022 6.823 7.479 6.823 7.109 49,562 +0.40(+5.89%)
Sep 30, 2022 6.705 6.806 6.537 6.714 60,066 +0.04(+0.63%)
Sep 29, 2022 6.781 7.042 6.621 6.672 63,978 -0.16(-2.34%)
Sep 28, 2022 6.857 6.983 6.771 6.832 33,710 +0.03(+0.50%)
Sep 27, 2022 6.781 6.891 6.781 6.798 15,207 +0.06(+0.87%)
Sep 26, 2022 7.420 7.420 6.731 6.739 150,853 -0.48(-6.64%)
Sep 23, 2022 7.488 7.555 7.219 7.219 42,056 -0.24(-3.16%)
Sep 22, 2022 7.723 7.757 7.454 7.454 52,285 -0.29(-3.70%)
Sep 21, 2022 7.849 7.917 7.740 7.740 10,808 +0.00(+0.00%)
Sep 20, 2022 7.866 7.984 7.740 7.740 12,223 -0.09(-1.18%)
Sep 19, 2022 7.883 7.959 7.749 7.833 15,990 -0.12(-1.48%)
Sep 16, 2022 7.959 8.012 7.791 7.950 28,391 -0.15(-1.87%)
Sep 15, 2022 8.321 8.321 8.018 8.102 36,346 +0.04(+0.52%)
Sep 14, 2022 8.161 8.210 8.051 8.060 18,386 -0.12(-1.44%)
Sep 13, 2022 8.144 8.272 8.007 8.178 31,171 -0.13(-1.62%)
Sep 12, 2022 8.228 8.422 8.228 8.312 21,980 +0.08(+1.02%)
Sep 09, 2022 8.329 8.329 8.060 8.228 17,968 +0.02(+0.20%)
Sep 08, 2022 8.203 8.353 8.161 8.211 35,316 -0.15(-1.78%)
Sep 07, 2022 8.286 8.412 8.224 8.360 14,514 +0.07(+0.79%)
Sep 06, 2022 8.270 8.412 8.203 8.295 26,692 +0.07(+0.81%)
Sep 02, 2022 8.203 8.361 8.128 8.228 11,791 +0.10(+1.23%)
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.