Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 7.780 8.015 7.780 7.980 553,401 +0.21(+2.70%)
Sep 26, 2023 7.800 7.850 7.760 7.770 201,992 -0.07(-0.89%)
Sep 25, 2023 7.710 7.870 7.840 7.840 354,265 +0.08(+1.03%)
Sep 22, 2023 7.820 7.885 7.750 7.760 336,782 -0.07(-0.89%)
Sep 21, 2023 7.860 7.900 7.820 7.830 327,018 -0.04(-0.51%)
Sep 20, 2023 7.880 7.965 7.865 7.870 471,426 +0.00(+0.00%)
Sep 19, 2023 7.880 7.950 7.870 7.870 265,863 -0.01(-0.13%)
Sep 18, 2023 7.950 7.980 7.845 7.880 355,179 -0.08(-1.01%)
Sep 15, 2023 8.020 8.049 7.900 7.960 1,255,914 -0.06(-0.75%)
Sep 14, 2023 8.020 8.135 8.010 8.020 233,380 +0.01(+0.12%)
Sep 13, 2023 8.080 8.100 8.005 8.010 344,877 -0.04(-0.50%)
Sep 12, 2023 8.080 8.160 7.990 8.050 941,907 -0.07(-0.86%)
Sep 11, 2023 8.160 8.330 8.090 8.120 380,012 -0.04(-0.49%)
Sep 08, 2023 8.150 8.190 8.090 8.160 241,925 +0.00(+0.00%)
Sep 07, 2023 8.190 8.240 8.075 8.160 332,444 -0.06(-0.73%)
Sep 06, 2023 8.210 8.270 8.145 8.220 235,807 +0.01(+0.12%)
Sep 05, 2023 8.380 8.380 8.175 8.210 458,102 -0.20(-2.38%)
Sep 01, 2023 8.410 8.480 8.390 8.410 273,013 +0.00(+0.00%)
Aug 31, 2023 8.500 8.500 8.360 8.410 332,617 -0.07(-0.83%)
Aug 30, 2023 8.660 8.680 8.460 8.480 308,161 -0.22(-2.53%)
Aug 29, 2023 8.730 8.800 8.670 8.700 219,584 +0.00(+0.00%)
Aug 28, 2023 8.680 8.775 8.658 8.700 229,556 +0.00(+0.00%)
Aug 25, 2023 8.650 8.710 8.605 8.700 271,176 +0.05(+0.58%)
Aug 24, 2023 8.640 8.755 8.570 8.650 423,348 -0.04(-0.46%)
Aug 23, 2023 8.580 8.740 8.560 8.690 239,383 +0.10(+1.16%)
Aug 22, 2023 8.540 8.665 8.540 8.590 284,771 +0.04(+0.47%)
Aug 21, 2023 8.600 8.690 8.530 8.550 281,969 -0.06(-0.70%)
Aug 18, 2023 8.630 8.670 8.580 8.610 227,171 -0.02(-0.23%)
Aug 17, 2023 8.610 8.690 8.560 8.630 331,385 +0.02(+0.23%)
Aug 16, 2023 8.770 8.850 8.600 8.610 251,970 -0.22(-2.49%)
Aug 15, 2023 8.830 8.890 8.780 8.830 350,452 -0.01(-0.11%)
Aug 14, 2023 9.060 9.060 8.830 8.840 370,533 -0.22(-2.43%)
Aug 11, 2023 9.070 9.140 9.040 9.060 215,287 +0.02(+0.22%)
Aug 10, 2023 9.250 9.285 9.020 9.040 347,296 -0.09(-0.99%)
Aug 09, 2023 9.260 9.260 9.030 9.130 286,868 -0.08(-0.87%)
Aug 08, 2023 9.280 9.350 9.200 9.210 381,695 -0.10(-1.07%)
Aug 07, 2023 9.240 9.370 9.240 9.310 354,069 +0.08(+0.87%)
Aug 04, 2023 9.420 9.430 9.100 9.230 585,943 -0.19(-2.02%)
Aug 03, 2023 8.960 9.430 8.895 9.420 666,488 +0.58(+6.56%)
Aug 02, 2023 8.990 9.000 8.800 8.840 330,768 -0.21(-2.32%)
Aug 01, 2023 9.030 9.075 8.970 9.050 383,364 -0.01(-0.11%)
Jul 31, 2023 9.070 9.165 9.030 9.060 221,883 -0.01(-0.11%)
Jul 28, 2023 9.140 9.290 9.060 9.070 202,650 -0.04(-0.44%)
Jul 27, 2023 9.230 9.325 9.100 9.110 265,067 -0.13(-1.41%)
Jul 26, 2023 9.230 9.275 9.160 9.240 312,043 +0.03(+0.33%)
Jul 25, 2023 9.300 9.340 9.115 9.210 642,926 -0.12(-1.29%)
Jul 24, 2023 9.260 9.410 9.220 9.330 458,454 +0.08(+0.86%)
Jul 21, 2023 9.210 9.265 9.035 9.250 438,428 +0.05(+0.54%)
Jul 20, 2023 9.240 9.250 9.030 9.200 579,837 -0.05(-0.54%)
Jul 19, 2023 9.070 9.260 9.010 9.250 925,494 +0.18(+1.98%)
Jul 18, 2023 8.780 9.110 8.770 9.070 994,187 +0.29(+3.30%)
Jul 17, 2023 8.720 8.875 8.720 8.780 507,940 +0.01(+0.11%)
Jul 14, 2023 8.740 8.790 8.570 8.770 361,871 +0.03(+0.34%)
Jul 13, 2023 8.700 8.780 8.622 8.740 415,251 +0.03(+0.34%)
Jul 12, 2023 8.640 8.725 8.470 8.710 531,197 +0.10(+1.16%)
Jul 11, 2023 8.680 8.760 8.490 8.610 751,336 -0.07(-0.81%)
Jul 10, 2023 8.480 8.680 8.470 8.680 479,970 +0.21(+2.48%)
Jul 07, 2023 8.240 8.575 8.240 8.470 754,488 +0.18(+2.17%)
Jul 06, 2023 8.160 8.305 8.035 8.290 636,490 +0.02(+0.24%)
Jul 05, 2023 8.380 8.380 8.230 8.270 533,627 -0.09(-1.08%)
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.