Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.836 9.968 9.961 295,022 +0.10(+1.04%)
Jan 28, 2022 9.726 9.858 9.659 9.858 245,106 +0.07(+0.75%)
Jan 27, 2022 9.836 9.895 9.740 9.784 238,739 +0.00(+0.00%)
Jan 26, 2022 9.946 9.946 9.718 9.784 255,636 -0.06(-0.60%)
Jan 25, 2022 9.571 9.887 9.522 9.843 283,390 +0.21(+2.14%)
Jan 24, 2022 9.674 9.704 9.347 9.637 677,040 -0.10(-0.98%)
Jan 21, 2022 9.932 9.998 9.711 9.733 444,423 -0.26(-2.65%)
Jan 20, 2022 10.07 10.11 9.976 9.998 296,059 -0.07(-0.73%)
Jan 19, 2022 10.13 10.14 10.03 10.07 262,574 -0.01(-0.15%)
Jan 18, 2022 10.06 10.13 10.01 10.09 313,617 +0.03(+0.29%)
Jan 14, 2022 10.06 0 +0.03(+0.29%)
Jan 13, 2022 10.18 10.20 10.01 10.03 219,335 -0.13(-1.23%)
Jan 12, 2022 10.04 10.15 9.990 10.15 295,438 +0.11(+1.10%)
Jan 11, 2022 9.998 10.05 9.976 10.04 187,727 +0.03(+0.29%)
Jan 10, 2022 10.08 10.09 9.976 10.01 229,051 -0.02(-0.22%)
Jan 07, 2022 9.990 10.03 9.946 10.03 167,653 +0.09(+0.89%)
Jan 06, 2022 10.07 10.07 9.917 9.946 231,233 +0.00(+0.00%)
Jan 05, 2022 10.08 10.08 9.880 9.946 281,701 -0.09(-0.88%)
Jan 04, 2022 10.06 10.12 9.998 10.03 297,273 +0.04(+0.37%)
Jan 03, 2022 9.939 10.08 9.939 9.998 307,759 +0.06(+0.59%)
Dec 31, 2021 9.954 10.01 9.873 9.939 427,354 +0.06(+0.60%)
Dec 30, 2021 9.902 10.01 9.880 9.880 447,573 -0.04(-0.37%)
Dec 29, 2021 9.961 10.04 9.902 9.917 308,945 -0.04(-0.44%)
Dec 28, 2021 9.998 10.11 9.954 9.961 281,982 -0.04(-0.37%)
Dec 27, 2021 9.968 10.05 9.858 9.998 265,289 +0.05(+0.52%)
Dec 23, 2021 9.902 10.03 9.900 9.946 255,030 +0.09(+0.90%)
Dec 22, 2021 9.762 9.886 9.696 9.858 247,722 +0.12(+1.25%)
Dec 21, 2021 9.718 9.910 9.637 9.737 635,936 -0.01(-0.11%)
Dec 20, 2021 9.601 9.748 9.468 9.748 529,361 +0.05(+0.53%)
Dec 17, 2021 9.836 9.873 9.623 9.696 1,174,345 -0.18(-1.79%)
Dec 16, 2021 9.990 10.13 9.726 9.873 451,585 -0.07(-0.74%)
Dec 15, 2021 9.989 9.989 9.788 9.946 424,067 -0.01(-0.14%)
Dec 14, 2021 9.932 10.00 9.872 9.961 414,632 +0.04(+0.36%)
Dec 13, 2021 10.06 10.06 9.882 9.925 225,298 -0.10(-0.96%)
Dec 10, 2021 9.975 10.06 9.953 10.02 193,964 +0.07(+0.68%)
Dec 09, 2021 9.910 9.986 9.867 9.953 266,058 -0.06(-0.65%)
Dec 08, 2021 9.781 10.06 9.781 10.02 323,230 +0.02(+0.22%)
Dec 07, 2021 9.961 10.03 9.925 9.997 250,001 +0.10(+1.02%)
Dec 06, 2021 9.853 9.960 9.795 9.896 318,177 +0.12(+1.18%)
Dec 03, 2021 9.824 9.824 9.709 9.781 216,508 +0.01(+0.07%)
Dec 02, 2021 9.572 9.838 9.572 9.774 365,131 +0.24(+2.57%)
Dec 01, 2021 9.694 9.770 9.529 9.529 255,597 -0.08(-0.82%)
Nov 30, 2021 9.644 9.673 9.550 9.608 256,515 -0.07(-0.74%)
Nov 29, 2021 9.716 9.752 9.658 9.680 259,370 -0.03(-0.30%)
Nov 26, 2021 9.637 9.738 9.514 9.709 281,845 -0.09(-0.88%)
Nov 24, 2021 9.781 9.874 9.774 9.795 117,804 -0.03(-0.29%)
Nov 23, 2021 9.774 9.860 9.716 9.824 192,093 +0.09(+0.89%)
Nov 22, 2021 9.788 9.860 9.723 9.738 223,742 -0.01(-0.15%)
Nov 19, 2021 9.817 9.921 9.695 9.752 256,867 -0.11(-1.09%)
Nov 18, 2021 9.910 9.882 9.831 9.860 263,339 +0.01(+0.07%)
Nov 17, 2021 9.874 9.953 9.824 9.853 275,160 -0.02(-0.22%)
Nov 16, 2021 9.982 10.05 9.637 9.874 1,017,961 -0.01(-0.07%)
Nov 15, 2021 10.15 10.23 9.810 9.882 1,040,344 -0.22(-2.21%)
Nov 12, 2021 10.21 10.21 10.03 10.10 643,441 -0.10(-0.99%)
Nov 11, 2021 10.05 10.23 10.05 10.21 243,312 +0.14(+1.43%)
Nov 10, 2021 10.13 10.06 297,560 -0.06(-0.57%)
Nov 09, 2021 10.35 10.38 10.07 10.12 659,070 -0.20(-1.95%)
Nov 08, 2021 10.30 10.34 10.28 10.32 235,170 +0.00(+0.00%)
Nov 05, 2021 10.30 10.37 10.26 10.32 242,538 +0.04(+0.42%)
Nov 04, 2021 10.31 10.34 10.21 10.28 288,770 -0.03(-0.28%)
Nov 03, 2021 10.32 10.39 10.28 10.31 333,588 -0.02(-0.21%)
Nov 02, 2021 10.29 10.37 10.23 10.33 216,818 +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.