Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.500 9.885 9.450 9.860 3,048,485 +0.43(+4.56%)
Jan 30, 2023 9.710 9.970 9.310 9.430 4,101,325 -0.43(-4.36%)
Jan 27, 2023 9.550 10.17 9.450 9.860 3,646,024 +0.29(+3.03%)
Jan 26, 2023 10.06 10.18 9.280 9.570 3,430,887 -0.23(-2.35%)
Jan 25, 2023 9.590 9.990 9.090 9.800 3,389,785 -0.14(-1.41%)
Jan 24, 2023 10.70 10.79 9.860 9.940 4,046,219 -0.81(-7.53%)
Jan 23, 2023 10.30 10.87 10.18 10.75 3,314,621 +0.53(+5.19%)
Jan 20, 2023 10.05 10.23 9.811 10.22 3,284,037 +0.33(+3.34%)
Jan 19, 2023 10.00 10.08 9.500 9.890 4,006,731 -0.39(-3.79%)
Jan 18, 2023 10.48 11.00 10.11 10.28 4,885,086 -0.09(-0.87%)
Jan 17, 2023 9.850 10.53 9.505 10.37 5,603,999 +0.52(+5.28%)
Jan 13, 2023 8.990 9.950 8.950 9.850 5,188,621 +0.71(+7.77%)
Jan 12, 2023 9.180 9.330 8.460 9.140 5,608,493 +0.06(+0.66%)
Jan 11, 2023 8.410 9.340 8.350 9.080 13,871,141 +0.13(+1.45%)
Jan 10, 2023 8.730 9.400 8.480 8.950 9,959,062 +0.81(+9.95%)
Jan 09, 2023 7.790 8.455 7.750 8.140 6,478,104 +0.58(+7.67%)
Jan 06, 2023 7.910 7.910 7.420 7.560 5,762,164 -0.23(-2.95%)
Jan 05, 2023 8.540 8.550 7.475 7.790 6,373,637 -0.75(-8.78%)
Jan 04, 2023 8.520 8.690 8.260 8.540 2,700,825 +0.09(+1.07%)
Jan 03, 2023 9.200 9.350 8.350 8.450 3,796,392 -0.49(-5.48%)
Dec 30, 2022 8.600 9.010 8.501 8.940 1,998,063 +0.12(+1.36%)
Dec 29, 2022 8.480 8.950 8.160 8.820 3,156,974 +0.48(+5.76%)
Dec 28, 2022 8.660 8.860 8.310 8.340 2,957,359 -0.29(-3.36%)
Dec 27, 2022 9.280 9.280 8.580 8.630 2,912,706 -0.68(-7.30%)
Dec 23, 2022 9.490 9.550 9.130 9.310 2,044,216 -0.24(-2.51%)
Dec 22, 2022 9.970 10.05 9.250 9.550 2,722,307 -0.58(-5.73%)
Dec 21, 2022 10.12 10.29 9.680 10.13 2,325,785 +0.07(+0.70%)
Dec 20, 2022 9.790 10.29 9.501 10.06 2,169,803 +0.13(+1.31%)
Dec 19, 2022 10.90 10.94 9.870 9.930 3,334,029 -1.06(-9.65%)
Dec 16, 2022 11.06 11.49 10.79 10.99 2,861,735 -0.23(-2.05%)
Dec 15, 2022 11.31 11.70 11.05 11.22 1,779,702 -0.41(-3.53%)
Dec 14, 2022 11.22 11.79 11.22 11.63 3,269,698 +0.32(+2.83%)
Dec 13, 2022 11.44 11.74 11.01 11.31 2,726,139 +0.57(+5.31%)
Dec 12, 2022 10.52 11.00 10.30 10.74 2,001,265 +0.19(+1.80%)
Dec 09, 2022 10.50 10.92 10.39 10.55 2,231,140 +0.04(+0.38%)
Dec 08, 2022 10.45 11.16 10.25 10.51 3,658,210 +0.29(+2.84%)
Dec 07, 2022 9.700 10.36 9.700 10.22 3,669,056 +0.44(+4.50%)
Dec 06, 2022 11.22 11.33 9.740 9.780 8,383,979 -1.32(-11.89%)
Dec 05, 2022 11.65 11.78 11.02 11.10 2,881,741 -0.59(-5.05%)
Dec 02, 2022 11.51 12.06 11.11 11.69 4,755,642 -0.10(-0.85%)
Dec 01, 2022 13.07 13.58 11.52 11.79 4,805,675 -1.28(-9.79%)
Nov 30, 2022 12.67 13.08 12.26 13.07 2,405,478 +0.60(+4.81%)
Nov 29, 2022 12.93 13.59 12.44 12.47 1,945,936 -0.50(-3.86%)
Nov 28, 2022 13.60 13.99 12.90 12.97 3,249,018 -0.72(-5.26%)
Nov 25, 2022 13.35 13.74 13.10 13.69 1,380,596 +0.42(+3.17%)
Nov 23, 2022 12.91 13.28 12.67 13.27 1,475,197 +0.48(+3.75%)
Nov 22, 2022 12.99 13.04 12.61 12.79 1,623,279 -0.22(-1.69%)
Nov 21, 2022 13.00 13.07 12.51 13.01 1,702,506 -0.20(-1.51%)
Nov 18, 2022 13.86 14.05 13.16 13.21 2,147,330 -0.42(-3.08%)
Nov 17, 2022 13.54 13.83 13.31 13.63 1,662,387 -0.35(-2.50%)
Nov 16, 2022 13.83 14.10 13.62 13.98 1,918,167 -0.18(-1.27%)
Nov 15, 2022 14.08 14.83 14.00 14.16 3,815,391 +0.43(+3.13%)
Nov 14, 2022 13.25 13.88 12.77 13.73 2,569,812 +0.30(+2.23%)
Nov 11, 2022 13.37 14.04 13.16 13.43 2,322,187 +0.02(+0.15%)
Nov 10, 2022 12.60 13.62 12.50 13.41 3,535,203 +1.73(+14.81%)
Nov 09, 2022 11.50 12.04 11.42 11.68 2,210,857 +0.09(+0.78%)
Nov 08, 2022 11.50 12.02 11.20 11.59 2,863,626 +0.27(+2.39%)
Nov 07, 2022 12.01 12.35 11.08 11.32 3,098,488 -0.57(-4.79%)
Nov 04, 2022 12.25 13.07 11.38 11.89 3,950,603 -0.02(-0.17%)
Nov 03, 2022 11.51 12.82 11.46 11.91 4,850,418 +0.19(+1.62%)
Nov 02, 2022 13.43 13.58 11.69 11.72 4,868,882 -1.88(-13.82%)
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.