Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 8.220 8.480 8.210 8.340 2,106,578 +0.18(+2.21%)
Oct 03, 2022 7.770 8.230 7.660 8.160 1,740,829 +0.46(+5.97%)
Sep 30, 2022 7.630 7.820 7.515 7.700 1,696,926 +0.04(+0.52%)
Sep 29, 2022 7.700 7.820 7.575 7.660 1,245,729 -0.16(-2.05%)
Sep 28, 2022 7.500 7.880 7.370 7.820 2,528,685 +0.44(+5.96%)
Sep 27, 2022 7.520 7.740 7.325 7.380 1,633,203 -0.02(-0.27%)
Sep 26, 2022 7.510 7.601 7.300 7.400 2,313,191 -0.21(-2.76%)
Sep 23, 2022 7.600 7.650 7.400 7.610 2,005,927 -0.12(-1.55%)
Sep 22, 2022 7.960 8.050 7.730 7.730 1,483,640 -0.27(-3.37%)
Sep 21, 2022 7.780 8.220 7.750 8.000 1,896,845 +0.27(+3.49%)
Sep 20, 2022 8.100 8.130 7.670 7.730 3,822,381 -0.45(-5.50%)
Sep 19, 2022 8.090 8.210 8.020 8.180 900,450 +0.00(+0.00%)
Sep 16, 2022 8.000 8.240 7.960 8.180 2,263,399 +0.07(+0.86%)
Sep 15, 2022 8.200 8.380 8.060 8.110 1,465,023 -0.10(-1.22%)
Sep 14, 2022 8.160 8.270 8.050 8.210 1,206,680 +0.09(+1.11%)
Sep 13, 2022 8.320 8.490 8.090 8.120 1,788,734 -0.43(-5.03%)
Sep 12, 2022 8.480 8.605 8.390 8.550 1,220,628 +0.12(+1.42%)
Sep 09, 2022 8.330 8.520 8.240 8.430 1,666,070 +0.14(+1.69%)
Sep 08, 2022 8.400 8.400 8.164 8.290 1,420,790 -0.18(-2.13%)
Sep 07, 2022 8.050 8.620 8.000 8.470 2,997,185 +0.35(+4.31%)
Sep 06, 2022 8.290 8.346 8.030 8.120 1,714,543 -0.15(-1.81%)
Sep 02, 2022 8.900 8.900 8.200 8.270 2,580,629 -0.22(-2.59%)
Sep 01, 2022 8.110 8.520 7.920 8.490 2,638,154 +0.31(+3.79%)
Aug 31, 2022 8.300 8.400 8.160 8.180 2,551,435 +0.03(+0.37%)
Aug 30, 2022 8.910 8.950 8.073 8.150 2,891,651 -0.59(-6.75%)
Aug 29, 2022 8.270 8.930 8.230 8.740 4,080,892 +0.60(+7.37%)
Aug 26, 2022 8.130 8.295 8.050 8.140 2,316,713 +0.07(+0.87%)
Aug 25, 2022 7.710 8.170 7.670 8.070 2,580,352 +0.43(+5.63%)
Aug 24, 2022 7.730 7.930 7.625 7.640 4,709,862 -0.04(-0.52%)
Aug 23, 2022 7.590 7.810 7.530 7.680 2,607,533 +0.08(+1.05%)
Aug 22, 2022 7.620 7.680 7.320 7.600 4,874,180 -0.20(-2.56%)
Aug 19, 2022 7.880 7.920 7.520 7.800 3,934,969 -0.20(-2.50%)
Aug 18, 2022 8.390 8.420 7.885 8.000 6,575,521 -0.32(-3.85%)
Aug 17, 2022 8.140 8.415 7.970 8.320 8,290,680 +0.43(+5.45%)
Aug 16, 2022 8.320 8.370 7.550 7.890 16,022,892 +0.29(+3.82%)
Aug 15, 2022 6.810 7.950 6.730 7.600 12,468,202 +0.73(+10.63%)
Aug 12, 2022 6.820 6.946 6.750 6.870 692,996 +0.13(+1.93%)
Aug 11, 2022 6.710 6.850 6.690 6.740 759,495 +0.11(+1.66%)
Aug 10, 2022 6.730 6.820 6.630 6.630 1,121,270 -0.02(-0.30%)
Aug 09, 2022 6.820 6.825 6.600 6.650 985,358 -0.18(-2.64%)
Aug 08, 2022 6.850 6.990 6.780 6.830 2,715,694 -0.02(-0.29%)
Aug 05, 2022 6.890 6.940 6.810 6.850 1,069,187 -0.11(-1.58%)
Aug 04, 2022 7.120 7.195 6.890 6.960 1,123,859 -0.13(-1.83%)
Aug 03, 2022 7.330 7.551 7.090 7.090 1,605,317 -0.21(-2.88%)
Aug 02, 2022 6.980 7.470 6.910 7.300 2,843,145 +0.76(+11.62%)
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.