Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 10.98 11.34 10.61 11.05 558,071 +0.17(+1.56%)
Aug 30, 2022 10.66 11.09 10.49 10.88 1,129,841 +0.00(+0.00%)
Aug 29, 2022 10.77 11.10 10.48 10.88 316,769 +0.04(+0.37%)
Aug 26, 2022 11.09 11.30 10.74 10.84 471,851 -0.26(-2.34%)
Aug 25, 2022 10.97 11.16 10.76 11.10 352,011 +0.26(+2.40%)
Aug 24, 2022 10.11 11.35 10.05 10.84 1,077,528 +0.73(+7.22%)
Aug 23, 2022 10.02 10.43 9.911 10.11 240,654 -0.05(-0.49%)
Aug 22, 2022 9.730 10.40 9.110 10.16 456,206 +0.04(+0.40%)
Aug 19, 2022 11.94 12.00 9.760 10.12 1,215,818 -1.38(-12.00%)
Aug 18, 2022 10.55 11.80 10.36 11.50 802,043 +0.97(+9.21%)
Aug 17, 2022 10.70 11.30 9.870 10.53 517,845 +0.00(+0.00%)
Aug 16, 2022 9.060 11.19 9.055 10.53 740,320 +1.24(+13.35%)
Aug 15, 2022 8.970 9.420 8.650 9.290 313,091 +0.32(+3.57%)
Aug 12, 2022 8.300 9.350 7.740 8.970 447,377 +0.25(+2.87%)
Aug 11, 2022 9.020 9.199 8.590 8.720 152,689 +0.06(+0.69%)
Aug 10, 2022 8.400 8.710 8.300 8.660 199,603 +0.37(+4.46%)
Aug 09, 2022 8.890 8.890 8.250 8.290 85,398 -0.43(-4.93%)
Aug 08, 2022 8.900 9.150 8.600 8.720 81,417 -0.17(-1.91%)
Aug 05, 2022 8.670 8.980 8.580 8.890 79,186 +0.10(+1.14%)
Aug 04, 2022 8.700 8.980 8.700 8.790 59,827 +0.12(+1.38%)
Aug 03, 2022 8.530 8.810 8.470 8.670 53,930 +0.17(+2.00%)
Aug 02, 2022 8.230 8.620 8.210 8.500 67,316 +0.23(+2.78%)
Aug 01, 2022 8.240 8.320 8.100 8.270 83,972 +0.05(+0.61%)
Jul 29, 2022 7.980 8.260 7.690 8.220 89,350 +0.14(+1.73%)
Jul 28, 2022 7.610 8.100 7.370 8.080 124,209 +0.33(+4.26%)
Jul 27, 2022 7.720 7.900 7.640 7.750 42,394 +0.11(+1.44%)
Jul 26, 2022 7.710 7.800 7.510 7.640 73,484 -0.06(-0.78%)
Jul 25, 2022 7.810 7.930 7.600 7.700 37,750 -0.06(-0.77%)
Jul 22, 2022 7.960 8.020 7.640 7.760 72,192 -0.16(-2.02%)
Jul 21, 2022 7.710 7.920 7.600 7.920 40,987 +0.17(+2.19%)
Jul 20, 2022 7.560 7.800 7.320 7.750 75,255 +0.35(+4.73%)
Jul 19, 2022 7.280 7.550 7.170 7.400 78,803 +0.19(+2.64%)
Jul 18, 2022 7.560 7.804 7.150 7.210 117,819 -0.37(-4.88%)
Jul 15, 2022 7.820 8.225 7.570 7.580 142,676 -0.12(-1.56%)
Jul 14, 2022 7.970 8.170 7.660 7.700 128,673 -0.46(-5.64%)
Jul 13, 2022 8.200 8.819 8.060 8.160 170,100 -0.29(-3.43%)
Jul 12, 2022 8.430 8.640 8.278 8.450 123,394 +0.01(+0.12%)
Jul 11, 2022 8.170 8.670 7.750 8.440 265,449 +0.66(+8.48%)
Jul 08, 2022 7.620 7.880 7.300 7.780 413,562 +0.14(+1.83%)
Jul 07, 2022 7.230 7.980 7.001 7.640 322,311 +0.49(+6.85%)
Jul 06, 2022 7.150 7.240 6.795 7.150 454,548 -0.04(-0.56%)
Jul 05, 2022 6.880 7.200 6.650 7.190 169,331 +0.05(+0.70%)
Jul 01, 2022 6.800 7.200 6.570 7.140 148,368 +0.17(+2.44%)
Jun 30, 2022 7.030 7.197 6.650 6.970 231,384 -0.19(-2.65%)
Jun 29, 2022 7.850 7.850 7.080 7.160 445,551 -0.67(-8.56%)
Jun 28, 2022 8.160 8.490 7.820 7.830 156,187 -0.50(-6.00%)
Jun 27, 2022 9.500 9.500 8.130 8.330 309,951 -0.35(-4.03%)
Jun 24, 2022 9.690 9.970 8.520 8.680 252,769 -1.13(-11.52%)
Jun 23, 2022 9.910 9.950 9.405 9.810 179,151 -0.13(-1.31%)
Jun 22, 2022 9.730 10.13 9.560 9.940 348,622 -0.12(-1.19%)
Jun 21, 2022 9.030 10.29 9.030 10.06 687,891 +0.95(+10.43%)
Jun 17, 2022 9.420 9.434 8.480 9.110 876,891 -0.12(-1.30%)
Jun 16, 2022 9.010 9.299 8.820 9.230 282,543 -0.01(-0.11%)
Jun 15, 2022 8.650 9.460 8.221 9.240 254,909 +0.56(+6.45%)
Jun 14, 2022 8.060 8.780 7.630 8.680 170,708 +0.73(+9.18%)
Jun 13, 2022 8.130 8.130 7.450 7.950 277,170 -0.41(-4.90%)
Jun 10, 2022 8.600 8.655 7.745 8.360 541,756 -0.44(-5.00%)
Jun 09, 2022 9.030 9.030 8.330 8.800 536,998 -0.46(-4.97%)
Jun 08, 2022 9.200 9.480 8.910 9.260 122,448 +0.00(+0.00%)
Jun 07, 2022 8.810 9.730 8.730 9.260 342,764 +0.46(+5.23%)
Jun 06, 2022 10.29 10.35 8.680 8.800 573,604 -1.56(-15.06%)
Jun 03, 2022 10.42 10.56 9.980 10.36 210,629 -0.25(-2.36%)
Jun 02, 2022 10.34 10.75 10.17 10.61 315,540 +0.11(+1.05%)
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.