Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.740 9.790 9.740 9.790 14,840 +0.04(+0.41%)
Jul 28, 2022 9.750 9.750 9.745 9.750 9,028 -0.00(-0.01%)
Jul 27, 2022 9.770 9.770 9.750 9.751 5,008 -0.02(-0.20%)
Jul 26, 2022 9.728 9.770 9.728 9.770 1,058 +0.01(+0.10%)
Jul 25, 2022 9.760 9.760 9.760 9.760 241 +0.04(+0.41%)
Jul 22, 2022 9.755 9.755 9.720 9.720 504 +0.00(+0.00%)
Jul 21, 2022 9.795 9.795 9.720 9.720 3,511 -0.04(-0.41%)
Jul 20, 2022 9.800 9.840 9.750 9.760 6,121 +0.02(+0.21%)
Jul 19, 2022 9.710 9.760 9.710 9.740 13,868 +0.04(+0.41%)
Jul 18, 2022 9.740 9.740 9.700 9.700 16,339 +0.01(+0.10%)
Jul 15, 2022 9.735 9.735 9.690 9.690 12,470 -0.01(-0.10%)
Jul 14, 2022 9.670 9.705 9.670 9.700 12,646 +0.00(+0.00%)
Jul 13, 2022 9.780 9.780 9.700 9.700 23,767 -0.09(-0.92%)
Jul 12, 2022 9.810 9.815 9.780 9.790 32,202 -0.04(-0.41%)
Jul 11, 2022 9.840 9.860 9.820 9.830 16,848 -0.01(-0.10%)
Jul 08, 2022 9.830 9.840 9.830 9.840 12,228 +0.01(+0.10%)
Jul 07, 2022 9.830 9.840 9.830 9.830 14,105 +0.00(+0.00%)
Jul 06, 2022 9.820 9.830 9.700 9.830 10,720 +0.01(+0.10%)
Jul 05, 2022 9.820 9.820 9.800 9.820 2,358 -0.11(-1.06%)
Jul 01, 2022 9.800 9.940 9.790 9.925 15,517 +0.10(+1.05%)
Jun 30, 2022 9.820 9.850 9.810 9.823 12,697 -0.02(-0.18%)
Jun 29, 2022 9.850 9.850 9.810 9.840 25,393 -0.03(-0.30%)
Jun 28, 2022 9.860 9.897 9.850 9.870 7,208 +0.00(+0.00%)
Jun 27, 2022 9.870 9.940 9.870 9.870 9,400 -0.01(-0.10%)
Jun 24, 2022 9.910 9.910 9.880 9.880 10,599 -0.02(-0.20%)
Jun 23, 2022 9.880 9.915 9.880 9.900 5,208 +0.01(+0.10%)
Jun 22, 2022 9.940 9.960 9.880 9.890 55,538 -0.08(-0.80%)
Jun 21, 2022 9.990 10.00 9.940 9.970 47,088 -0.08(-0.80%)
Jun 17, 2022 10.01 10.09 9.870 10.05 260,881 -0.15(-1.47%)
Jun 16, 2022 10.68 10.68 10.16 10.20 368,002 -0.82(-7.40%)
Jun 15, 2022 11.11 12.16 10.59 11.02 235,599 +1.07(+10.70%)
Jun 14, 2022 9.850 10.00 9.801 9.950 126,366 +0.05(+0.51%)
Jun 13, 2022 9.690 9.920 9.690 9.900 6,650 -0.10(-1.00%)
Jun 09, 2022 10.000 2 +0.01(+0.10%)
Jun 08, 2022 9.980 9.992 9.980 9.990 23,472 -0.01(-0.10%)
Jun 07, 2022 10.00 10.00 10.00 10.00 275 +0.02(+0.20%)
Jun 06, 2022 9.980 9.990 9.980 9.980 18,246 -0.01(-0.10%)
Jun 03, 2022 9.990 9.990 9.990 9.990 397 +0.02(+0.20%)
Jun 02, 2022 9.970 9.970 9.970 9.970 369 -0.02(-0.20%)
Jun 01, 2022 9.980 9.990 9.980 9.990 80,138 +0.00(+0.00%)
May 31, 2022 9.980 9.990 9.980 9.990 71,894 +0.02(+0.20%)
May 27, 2022 9.980 9.980 9.970 9.970 81,451 +0.00(+0.00%)
May 26, 2022 9.970 9.970 9.970 9.970 8,204 -0.00(-0.05%)
May 25, 2022 9.970 9.975 9.970 9.975 397 -0.01(-0.05%)
May 24, 2022 9.970 9.980 9.970 9.980 975 +0.01(+0.10%)
May 23, 2022 9.980 9.980 9.970 9.970 825 +0.00(+0.00%)
May 20, 2022 9.970 9.980 9.970 9.970 40,841 +0.00(+0.00%)
May 19, 2022 9.970 9.970 9.960 9.970 184,527 +0.01(+0.10%)
May 17, 2022 9.960 114 +0.00(+0.00%)
May 16, 2022 9.950 9.960 9.950 9.960 1,431 +0.00(+0.00%)
May 13, 2022 9.960 9.960 9.960 9.960 9,367 +0.01(+0.10%)
May 12, 2022 9.950 9.960 9.950 9.950 7,562 -0.01(-0.10%)
May 11, 2022 9.960 9.960 9.960 9.960 5,945 +0.00(+0.00%)
May 10, 2022 9.970 9.970 9.960 9.960 3,517 +0.00(+0.00%)
May 09, 2022 9.970 9.970 9.960 9.960 86,148 +0.00(+0.00%)
May 05, 2022 9.960 188 +0.00(+0.00%)
May 04, 2022 9.980 9.980 9.960 9.960 10,686 -0.01(-0.10%)
May 03, 2022 9.970 9.970 9.970 9.970 55,043 +0.00(+0.00%)
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.