Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.808 9.940 9.933 295,858 +0.10(+1.04%)
Jan 28, 2022 9.698 9.830 9.632 9.830 245,801 +0.07(+0.75%)
Jan 27, 2022 9.808 9.867 9.713 9.757 239,416 +0.00(+0.00%)
Jan 26, 2022 9.918 9.918 9.691 9.757 256,361 -0.06(-0.60%)
Jan 25, 2022 9.544 9.859 9.495 9.815 284,194 +0.21(+2.14%)
Jan 24, 2022 9.647 9.676 9.321 9.610 678,959 -0.10(-0.98%)
Jan 21, 2022 9.904 9.970 9.683 9.705 445,682 -0.26(-2.65%)
Jan 20, 2022 10.04 10.08 9.948 9.970 296,898 -0.07(-0.73%)
Jan 19, 2022 10.10 10.11 9.999 10.04 263,318 -0.01(-0.15%)
Jan 18, 2022 10.03 10.10 9.977 10.06 314,506 +0.03(+0.29%)
Jan 14, 2022 10.03 0 +0.03(+0.29%)
Jan 13, 2022 10.15 10.17 9.984 9.999 219,957 -0.12(-1.23%)
Jan 12, 2022 10.01 10.12 9.962 10.12 296,275 +0.11(+1.10%)
Jan 11, 2022 9.970 10.02 9.948 10.01 188,259 +0.03(+0.29%)
Jan 10, 2022 10.05 10.06 9.948 9.984 229,700 -0.02(-0.22%)
Jan 07, 2022 9.962 10.01 9.918 10.01 168,128 +0.09(+0.89%)
Jan 06, 2022 10.04 10.04 9.889 9.918 231,888 +0.00(+0.00%)
Jan 05, 2022 10.05 10.05 9.852 9.918 282,499 -0.09(-0.88%)
Jan 04, 2022 10.03 10.09 9.970 10.01 298,116 +0.04(+0.37%)
Jan 03, 2022 9.911 10.05 9.911 9.970 308,631 +0.06(+0.59%)
Dec 31, 2021 9.926 9.984 9.845 9.911 428,565 +0.06(+0.60%)
Dec 30, 2021 9.874 9.978 9.852 9.852 448,842 -0.04(-0.37%)
Dec 29, 2021 9.933 10.01 9.874 9.889 309,821 -0.04(-0.44%)
Dec 28, 2021 9.970 10.08 9.926 9.933 282,782 -0.04(-0.37%)
Dec 27, 2021 9.940 10.02 9.830 9.970 266,041 +0.05(+0.52%)
Dec 23, 2021 9.874 9.999 9.872 9.918 255,753 +0.09(+0.90%)
Dec 22, 2021 9.735 9.858 9.669 9.830 248,425 +0.12(+1.25%)
Dec 21, 2021 9.691 9.882 9.610 9.709 637,738 -0.01(-0.11%)
Dec 20, 2021 9.573 9.720 9.441 9.720 530,862 +0.05(+0.53%)
Dec 17, 2021 9.808 9.845 9.595 9.669 1,177,674 -0.18(-1.79%)
Dec 16, 2021 9.962 10.10 9.698 9.845 452,865 -0.07(-0.74%)
Dec 15, 2021 9.961 9.961 9.760 9.918 425,270 -0.01(-0.14%)
Dec 14, 2021 9.904 9.976 9.844 9.933 415,807 +0.04(+0.36%)
Dec 13, 2021 10.03 10.03 9.854 9.897 225,937 -0.10(-0.96%)
Dec 10, 2021 9.947 10.03 9.925 9.993 194,514 +0.07(+0.68%)
Dec 09, 2021 9.882 9.958 9.839 9.925 266,812 -0.06(-0.65%)
Dec 08, 2021 9.753 10.03 9.753 9.990 324,146 +0.02(+0.22%)
Dec 07, 2021 9.933 10.00 9.897 9.968 250,710 +0.10(+1.02%)
Dec 06, 2021 9.825 9.932 9.767 9.868 319,079 +0.11(+1.18%)
Dec 03, 2021 9.796 9.796 9.681 9.753 217,122 +0.01(+0.07%)
Dec 02, 2021 9.545 9.811 9.545 9.746 366,166 +0.24(+2.57%)
Dec 01, 2021 9.667 9.742 9.502 9.502 256,321 -0.08(-0.82%)
Nov 30, 2021 9.617 9.645 9.523 9.581 257,242 -0.07(-0.74%)
Nov 29, 2021 9.689 9.724 9.631 9.653 260,106 -0.03(-0.30%)
Nov 26, 2021 9.610 9.710 9.488 9.681 282,644 -0.09(-0.88%)
Nov 24, 2021 9.753 9.846 9.746 9.767 118,138 -0.03(-0.29%)
Nov 23, 2021 9.746 9.832 9.689 9.796 192,637 +0.09(+0.89%)
Nov 22, 2021 9.760 9.832 9.696 9.710 224,376 -0.01(-0.15%)
Nov 19, 2021 9.789 9.893 9.667 9.724 257,595 -0.11(-1.09%)
Nov 18, 2021 9.882 9.854 9.803 9.832 264,085 +0.01(+0.07%)
Nov 17, 2021 9.846 9.925 9.796 9.825 275,940 -0.02(-0.22%)
Nov 16, 2021 9.954 10.02 9.610 9.846 1,020,847 -0.01(-0.07%)
Nov 15, 2021 10.12 10.20 9.782 9.854 1,043,293 -0.22(-2.21%)
Nov 12, 2021 10.18 10.18 10.00 10.08 645,265 -0.10(-0.99%)
Nov 11, 2021 10.03 10.21 10.03 10.18 244,002 +0.14(+1.43%)
Nov 10, 2021 10.10 10.03 298,403 -0.06(-0.57%)
Nov 09, 2021 10.32 10.35 10.04 10.09 660,938 -0.20(-1.95%)
Nov 08, 2021 10.27 10.31 10.26 10.29 235,837 +0.00(+0.00%)
Nov 05, 2021 10.27 10.34 10.23 10.29 243,226 +0.04(+0.42%)
Nov 04, 2021 10.28 10.31 10.18 10.25 289,589 -0.03(-0.28%)
Nov 03, 2021 10.29 10.36 10.25 10.28 334,534 -0.02(-0.21%)
Nov 02, 2021 10.26 10.34 10.20 10.30 217,433 +0.05(+0.49%)
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.