Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 8.820 8.875 8.529 8.650 16,417 -0.23(-2.59%)
Dec 05, 2022 9.000 9.050 8.800 8.880 20,754 -0.16(-1.77%)
Dec 02, 2022 8.860 9.130 8.820 9.040 18,264 +0.14(+1.57%)
Dec 01, 2022 8.890 8.920 8.650 8.900 28,215 +0.21(+2.42%)
Nov 30, 2022 8.750 8.830 8.665 8.690 7,582 -0.01(-0.11%)
Nov 29, 2022 8.740 8.740 8.610 8.700 9,746 +0.11(+1.28%)
Nov 28, 2022 8.690 8.910 8.590 8.590 13,864 -0.32(-3.59%)
Nov 25, 2022 8.550 8.910 8.500 8.910 4,963 +0.36(+4.22%)
Nov 23, 2022 8.640 8.650 8.520 8.550 5,212 +0.07(+0.82%)
Nov 22, 2022 8.490 8.631 8.415 8.480 23,662 +0.15(+1.80%)
Nov 21, 2022 8.240 8.380 8.210 8.330 21,168 +0.11(+1.34%)
Nov 18, 2022 8.190 8.330 8.160 8.220 21,002 +0.03(+0.37%)
Nov 17, 2022 8.410 8.445 8.070 8.190 37,038 -0.24(-2.85%)
Nov 16, 2022 8.600 8.706 8.420 8.430 23,029 -0.18(-2.09%)
Nov 15, 2022 8.910 8.960 8.320 8.610 41,633 -0.38(-4.23%)
Nov 14, 2022 8.890 9.200 8.400 8.990 34,031 +0.20(+2.28%)
Nov 11, 2022 8.970 9.056 8.665 8.790 7,446 -0.18(-2.01%)
Nov 10, 2022 8.336 9.111 8.296 8.970 79,056 +0.78(+9.56%)
Nov 09, 2022 8.501 8.559 7.961 8.187 53,462 -0.31(-3.70%)
Nov 08, 2022 8.334 8.570 8.296 8.501 25,649 +0.17(+2.00%)
Nov 07, 2022 8.423 8.432 8.295 8.334 36,031 +0.01(+0.12%)
Nov 04, 2022 8.236 8.454 8.226 8.324 14,327 +0.10(+1.19%)
Nov 03, 2022 8.207 8.226 8.097 8.226 17,559 -0.04(-0.48%)
Nov 02, 2022 8.197 8.521 8.167 8.266 35,000 +0.06(+0.72%)
Nov 01, 2022 8.197 8.256 8.148 8.207 17,438 +0.13(+1.58%)
Oct 31, 2022 8.030 8.094 8.020 8.079 15,430 +0.00(+0.00%)
Oct 28, 2022 7.991 8.158 7.991 8.079 29,489 +0.06(+0.73%)
Oct 27, 2022 8.089 8.158 8.012 8.020 28,355 -0.11(-1.33%)
Oct 26, 2022 8.089 8.128 7.843 8.128 27,645 +0.05(+0.61%)
Oct 25, 2022 7.824 8.128 7.824 8.079 17,335 +0.26(+3.26%)
Oct 24, 2022 7.794 7.824 7.726 7.824 14,083 +0.03(+0.38%)
Oct 21, 2022 7.716 7.824 7.696 7.794 12,944 +0.06(+0.76%)
Oct 20, 2022 7.706 7.853 7.669 7.735 30,627 +0.09(+1.16%)
Oct 19, 2022 7.657 7.772 7.588 7.647 27,057 -0.25(-3.11%)
Oct 18, 2022 7.755 7.892 7.618 7.892 13,286 +0.25(+3.21%)
Oct 17, 2022 7.840 7.840 7.569 7.647 18,643 +0.04(+0.52%)
Oct 14, 2022 7.529 7.686 7.519 7.608 28,312 -0.08(-1.02%)
Oct 13, 2022 7.578 7.696 7.498 7.686 71,100 +0.04(+0.51%)
Oct 12, 2022 7.519 7.686 7.480 7.647 52,509 +0.01(+0.13%)
Oct 11, 2022 7.880 7.880 7.540 7.637 38,055 -0.11(-1.38%)
Oct 10, 2022 7.832 7.938 7.725 7.744 43,486 -0.13(-1.60%)
Oct 07, 2022 7.997 8.050 7.870 7.870 18,876 -0.17(-2.17%)
Oct 06, 2022 7.987 8.148 7.987 8.045 6,748 +0.09(+1.10%)
Oct 05, 2022 8.152 8.181 7.880 7.958 20,958 -0.28(-3.36%)
Oct 04, 2022 8.220 8.473 8.220 8.235 63,056 +0.02(+0.30%)
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.