Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.600 9.600 7.600 9.030 60,053 +1.25(+16.07%)
Feb 25, 2022 7.600 7.810 7.384 7.780 31,700 +0.33(+4.46%)
Feb 24, 2022 6.800 7.708 6.660 7.448 62,552 +0.05(+0.62%)
Feb 23, 2022 7.728 7.940 7.300 7.402 27,492 -0.05(-0.67%)
Feb 22, 2022 8.200 8.200 7.330 7.452 32,271 -0.35(-4.44%)
Feb 18, 2022 7.798 0 -0.22(-2.77%)
Feb 17, 2022 8.254 8.656 8.020 8.020 22,756 -0.33(-3.98%)
Feb 16, 2022 8.600 8.800 8.352 8.352 21,936 -0.19(-2.20%)
Feb 15, 2022 8.216 8.740 8.100 8.540 40,606 +0.64(+8.10%)
Feb 14, 2022 8.200 8.400 7.842 7.900 38,285 -0.13(-1.59%)
Feb 11, 2022 8.488 8.800 7.710 8.028 53,121 -0.54(-6.32%)
Feb 10, 2022 8.800 8.998 8.292 8.570 111,395 +0.05(+0.56%)
Feb 09, 2022 8.280 8.600 8.202 8.522 31,373 +0.20(+2.45%)
Feb 08, 2022 8.726 8.800 8.280 8.318 26,079 -0.31(-3.55%)
Feb 07, 2022 8.800 9.528 8.502 8.624 36,625 -0.04(-0.51%)
Feb 04, 2022 8.400 9.396 8.342 8.668 52,424 +0.17(+2.00%)
Feb 03, 2022 8.860 8.326 8.498 24,157 -0.64(-6.98%)
Feb 02, 2022 9.800 9.998 8.902 9.136 19,858 -0.56(-5.81%)
Feb 01, 2022 9.996 10.18 9.398 9.700 36,585 +0.09(+0.92%)
Jan 31, 2022 8.800 9.612 52,426 +1.01(+11.77%)
Jan 28, 2022 8.800 8.800 8.000 8.600 43,368 +0.19(+2.21%)
Jan 27, 2022 9.686 9.686 8.414 8.414 50,587 -0.80(-8.64%)
Jan 26, 2022 9.668 10.00 9.122 9.210 29,658 -0.36(-3.76%)
Jan 25, 2022 9.200 10.20 9.034 9.570 44,519 +0.18(+1.92%)
Jan 24, 2022 9.400 9.598 8.600 9.390 54,419 -0.39(-3.95%)
Jan 21, 2022 9.800 10.10 9.402 9.776 32,885 -0.33(-3.27%)
Jan 20, 2022 10.20 10.50 10.10 10.11 19,923 -0.23(-2.23%)
Jan 19, 2022 10.62 10.80 10.06 10.34 25,070 -0.16(-1.54%)
Jan 18, 2022 10.30 10.77 9.900 10.50 52,021 +0.11(+1.10%)
Jan 14, 2022 10.38 0 +0.04(+0.41%)
Jan 13, 2022 11.20 11.29 9.802 10.34 49,482 -0.38(-3.53%)
Jan 12, 2022 11.40 11.60 10.60 10.72 44,289 -0.63(-5.53%)
Jan 11, 2022 11.09 11.48 10.80 11.35 28,109 +0.47(+4.36%)
Jan 10, 2022 10.40 11.20 10.24 10.87 66,661 +0.42(+4.06%)
Jan 07, 2022 10.60 11.20 10.40 10.45 33,900 -0.15(-1.42%)
Jan 06, 2022 11.20 11.24 10.20 10.60 46,991 -0.60(-5.36%)
Jan 05, 2022 11.80 12.40 11.00 11.20 66,237 -0.66(-5.55%)
Jan 04, 2022 12.40 13.00 11.08 11.86 128,779 -0.24(-2.00%)
Jan 03, 2022 11.60 12.16 11.00 12.10 73,167 +0.90(+8.00%)
Dec 31, 2021 10.20 11.60 10.16 11.20 163,576 +1.40(+14.26%)
Dec 30, 2021 9.804 10.40 9.650 9.806 116,634 -0.09(-0.89%)
Dec 29, 2021 10.00 10.00 9.600 9.894 69,232 -0.03(-0.34%)
Dec 28, 2021 10.20 10.60 9.800 9.928 72,550 -0.52(-4.94%)
Dec 27, 2021 10.80 11.40 10.40 10.44 54,034 -0.72(-6.42%)
Dec 23, 2021 11.60 11.60 10.84 11.16 32,816 -0.14(-1.22%)
Dec 22, 2021 12.00 12.20 11.04 11.30 45,695 -0.48(-4.09%)
Dec 21, 2021 11.30 12.00 11.30 11.78 61,298 +0.66(+5.94%)
Dec 20, 2021 10.80 12.19 10.80 11.12 96,955 +0.03(+0.27%)
Dec 17, 2021 10.12 12.25 9.980 11.09 97,575 +1.04(+10.39%)
Dec 16, 2021 10.40 11.00 10.05 10.05 76,086 -0.33(-3.22%)
Dec 15, 2021 10.30 10.80 9.200 10.38 202,689 +0.28(+2.77%)
Dec 14, 2021 10.40 10.92 10.00 10.10 54,892 -0.32(-3.03%)
Dec 13, 2021 11.00 11.48 10.22 10.42 75,028 -0.94(-8.25%)
Dec 10, 2021 11.53 12.18 11.12 11.35 36,420 -0.25(-2.17%)
Dec 09, 2021 12.60 12.70 11.60 11.60 40,566 -0.91(-7.24%)
Dec 08, 2021 12.60 12.80 12.04 12.51 29,110 +0.23(+1.87%)
Dec 07, 2021 11.60 13.00 11.34 12.28 69,678 +0.98(+8.71%)
Dec 06, 2021 11.00 11.80 10.80 11.30 70,892 -0.24(-2.11%)
Dec 03, 2021 12.06 12.40 11.40 11.54 53,167 -0.71(-5.81%)
Dec 02, 2021 12.40 12.64 12.02 12.25 36,364 -0.18(-1.46%)
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.