Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.270 8.740 8.250 8.720 131,824 +0.48(+5.83%)
Jul 28, 2023 8.260 8.410 8.210 8.240 90,559 +0.07(+0.86%)
Jul 27, 2023 8.650 8.650 8.120 8.170 179,488 -0.42(-4.89%)
Jul 26, 2023 8.540 8.730 8.540 8.590 68,639 +0.09(+1.06%)
Jul 25, 2023 8.610 8.640 8.430 8.500 110,910 -0.11(-1.28%)
Jul 24, 2023 8.400 8.670 8.290 8.610 112,529 +0.17(+2.01%)
Jul 21, 2023 8.260 8.540 8.230 8.440 98,198 +0.19(+2.30%)
Jul 20, 2023 8.190 8.340 8.170 8.250 78,842 +0.03(+0.36%)
Jul 19, 2023 7.870 8.360 7.820 8.220 119,266 +0.44(+5.66%)
Jul 18, 2023 7.880 8.190 7.660 7.780 154,148 -0.07(-0.89%)
Jul 17, 2023 7.980 8.040 7.800 7.850 99,764 -0.15(-1.88%)
Jul 14, 2023 8.440 8.500 7.900 8.000 112,045 -0.54(-6.32%)
Jul 13, 2023 8.510 8.580 8.320 8.540 56,480 +0.05(+0.59%)
Jul 12, 2023 8.410 8.570 8.390 8.490 39,898 +0.08(+0.95%)
Jul 11, 2023 8.420 8.420 8.260 8.410 56,719 -0.01(-0.12%)
Jul 10, 2023 8.450 8.660 8.390 8.420 49,933 -0.01(-0.12%)
Jul 07, 2023 8.480 8.700 8.430 8.430 45,576 -0.16(-1.86%)
Jul 06, 2023 8.670 8.670 8.310 8.590 77,502 -0.10(-1.15%)
Jul 05, 2023 9.010 9.070 8.640 8.690 36,022 -0.23(-2.58%)
Jul 04, 2023 8.890 9.000 8.870 8.920 16,026 +0.06(+0.68%)
Jun 30, 2023 8.860 0 +0.31(+3.63%)
Jun 29, 2023 9.020 9.020 8.550 8.550 33,491 -0.07(-0.81%)
Jun 28, 2023 8.680 8.700 8.520 8.620 29,059 -0.06(-0.69%)
Jun 27, 2023 8.560 8.680 8.300 8.680 42,885 +0.16(+1.88%)
Jun 26, 2023 9.200 9.200 8.520 8.520 65,610 -0.71(-7.69%)
Jun 23, 2023 9.040 9.540 8.970 9.230 109,870 +0.22(+2.44%)
Jun 22, 2023 9.350 9.350 8.960 9.010 36,226 -0.29(-3.12%)
Jun 21, 2023 9.430 9.430 9.090 9.300 34,432 -0.19(-2.00%)
Jun 20, 2023 9.200 9.700 9.080 9.490 50,614 +0.37(+4.06%)
Jun 19, 2023 9.230 9.230 9.070 9.120 6,223 -0.13(-1.41%)
Jun 16, 2023 9.270 9.300 9.100 9.250 73,747 +0.02(+0.22%)
Jun 15, 2023 9.230 9.270 9.090 9.230 28,270 +0.02(+0.22%)
Jun 14, 2023 9.180 9.300 9.100 9.210 28,644 +0.03(+0.33%)
Jun 13, 2023 9.090 9.210 9.040 9.180 52,516 +0.10(+1.10%)
Jun 12, 2023 9.200 9.340 9.080 9.080 29,211 -0.12(-1.30%)
Jun 09, 2023 9.220 9.220 9.020 9.200 54,166 -0.02(-0.22%)
Jun 08, 2023 9.780 9.780 9.160 9.220 40,007 -0.40(-4.16%)
Jun 07, 2023 9.560 9.700 9.450 9.620 46,324 +0.05(+0.52%)
Jun 06, 2023 9.440 9.640 9.370 9.570 36,655 +0.17(+1.81%)
Jun 05, 2023 9.350 9.520 9.250 9.400 40,823 +0.14(+1.51%)
Jun 02, 2023 8.940 9.290 8.940 9.260 59,312 +0.42(+4.75%)
Jun 01, 2023 9.170 9.170 8.580 8.840 101,193 -0.27(-2.96%)
May 31, 2023 9.360 9.360 8.860 9.110 219,482 -0.20(-2.15%)
May 30, 2023 9.640 9.650 9.180 9.310 77,375 -0.43(-4.41%)
May 29, 2023 9.630 9.760 9.580 9.740 8,903 +0.09(+0.93%)
May 26, 2023 9.760 9.860 9.540 9.650 51,264 -0.12(-1.23%)
May 25, 2023 9.690 9.840 9.500 9.770 48,249 +0.03(+0.31%)
May 24, 2023 10.10 10.24 9.730 9.740 57,388 -0.48(-4.70%)
May 23, 2023 10.06 10.25 9.920 10.22 40,380 -0.09(-0.87%)
May 19, 2023 10.31 0 +0.06(+0.59%)
May 18, 2023 10.13 10.34 10.09 10.25 29,833 +0.01(+0.10%)
May 17, 2023 10.10 10.24 10.00 10.24 44,240 +0.06(+0.59%)
May 16, 2023 10.20 10.66 10.17 10.18 43,958 -0.15(-1.45%)
May 15, 2023 10.37 10.46 10.15 10.33 88,814 -0.01(-0.10%)
May 12, 2023 10.40 10.89 10.03 10.34 192,322 -0.04(-0.39%)
May 11, 2023 10.87 10.87 9.390 10.38 229,622 -0.45(-4.16%)
May 10, 2023 10.84 10.97 10.73 10.83 38,313 +0.07(+0.65%)
May 09, 2023 10.73 10.85 10.58 10.76 45,426 +0.01(+0.09%)
May 08, 2023 10.73 10.82 10.57 10.75 42,973 -0.04(-0.37%)
May 05, 2023 10.89 10.90 10.69 10.79 53,822 +0.01(+0.09%)
May 04, 2023 10.99 10.99 10.61 10.78 52,627 -0.21(-1.91%)
May 03, 2023 11.11 11.23 10.93 10.99 48,060 -0.11(-0.99%)
May 02, 2023 11.01 11.16 10.85 11.10 51,911 -0.07(-0.63%)
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.