Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.820 8.960 8.890 316,004 +1.10(+14.12%)
Jan 28, 2022 8.000 8.040 7.610 7.790 527,625 -0.27(-3.35%)
Jan 27, 2022 8.380 8.592 8.000 8.060 429,470 -0.35(-4.16%)
Jan 26, 2022 9.000 9.020 8.260 8.410 610,878 -0.51(-5.72%)
Jan 25, 2022 8.800 8.950 8.570 8.920 182,299 -0.03(-0.34%)
Jan 24, 2022 8.790 8.980 8.270 8.950 417,444 -0.03(-0.33%)
Jan 21, 2022 9.010 9.150 8.780 8.980 304,787 -0.12(-1.32%)
Jan 20, 2022 9.210 9.460 9.050 9.100 104,527 -0.04(-0.44%)
Jan 19, 2022 9.370 9.380 9.040 9.140 140,103 -0.26(-2.77%)
Jan 18, 2022 9.680 9.820 9.140 9.400 304,183 -0.38(-3.89%)
Jan 14, 2022 9.780 0 +0.27(+2.84%)
Jan 13, 2022 9.270 9.610 9.220 9.510 266,849 +0.22(+2.37%)
Jan 12, 2022 9.310 9.560 9.100 9.290 176,765 +0.23(+2.54%)
Jan 11, 2022 8.890 9.115 8.800 9.060 320,284 +0.27(+3.07%)
Jan 10, 2022 8.620 8.880 8.000 8.790 397,536 -0.01(-0.11%)
Jan 07, 2022 8.950 9.130 8.717 8.800 328,308 -0.13(-1.46%)
Jan 06, 2022 9.250 9.410 8.660 8.930 942,292 -0.36(-3.88%)
Jan 05, 2022 9.690 9.800 9.200 9.290 168,288 -0.47(-4.82%)
Jan 04, 2022 10.00 10.13 9.570 9.760 143,147 -0.14(-1.41%)
Jan 03, 2022 10.10 10.24 9.590 9.900 253,484 -0.14(-1.39%)
Dec 31, 2021 9.750 10.19 9.750 10.04 253,810 +0.28(+2.87%)
Dec 30, 2021 9.090 9.870 9.082 9.760 373,296 +0.60(+6.55%)
Dec 29, 2021 9.350 9.350 9.029 9.160 209,699 -0.08(-0.87%)
Dec 28, 2021 9.240 9.350 9.070 9.240 363,913 +0.00(+0.00%)
Dec 27, 2021 9.550 9.600 9.190 9.240 269,832 -0.49(-5.04%)
Dec 23, 2021 9.640 9.740 9.191 9.730 183,535 +0.27(+2.85%)
Dec 22, 2021 9.350 9.540 9.255 9.460 111,971 -0.04(-0.42%)
Dec 21, 2021 9.400 9.550 9.300 9.500 196,878 +0.16(+1.71%)
Dec 20, 2021 9.580 9.690 9.250 9.340 127,597 -0.42(-4.30%)
Dec 17, 2021 9.380 9.905 9.175 9.760 134,036 +0.27(+2.85%)
Dec 16, 2021 10.03 10.04 9.410 9.490 138,933 -0.43(-4.33%)
Dec 15, 2021 9.600 9.980 9.300 9.920 177,522 +0.31(+3.23%)
Dec 14, 2021 9.580 9.690 9.470 9.610 231,161 +0.05(+0.52%)
Dec 13, 2021 9.750 9.960 9.520 9.560 187,187 -0.24(-2.45%)
Dec 10, 2021 10.20 10.41 9.690 9.800 160,189 -0.44(-4.30%)
Dec 09, 2021 10.77 10.80 10.18 10.24 120,522 -0.62(-5.71%)
Dec 08, 2021 10.76 10.96 10.64 10.86 138,989 +0.01(+0.09%)
Dec 07, 2021 10.27 11.02 10.17 10.85 250,240 +0.68(+6.69%)
Dec 06, 2021 9.420 10.18 9.100 10.17 220,856 +0.76(+8.08%)
Dec 03, 2021 9.330 9.660 8.890 9.410 482,877 +0.11(+1.18%)
Dec 02, 2021 9.710 10.23 9.220 9.300 413,798 -0.54(-5.49%)
Dec 01, 2021 10.60 10.60 9.730 9.840 299,163 -0.64(-6.11%)
Nov 30, 2021 10.62 10.78 10.20 10.48 170,290 -0.20(-1.87%)
Nov 29, 2021 10.92 11.04 10.53 10.68 168,554 -0.24(-2.20%)
Nov 26, 2021 10.69 11.07 10.69 10.92 175,012 -0.25(-2.24%)
Nov 24, 2021 11.30 11.44 10.71 11.17 467,973 -0.32(-2.79%)
Nov 23, 2021 11.50 11.81 11.24 11.49 144,748 -0.10(-0.86%)
Nov 22, 2021 12.26 12.26 11.25 11.59 226,978 -0.71(-5.77%)
Nov 19, 2021 12.17 12.42 12.12 12.30 151,861 +0.17(+1.40%)
Nov 18, 2021 12.32 12.48 12.09 12.13 266,384 -0.24(-1.94%)
Nov 17, 2021 12.44 12.50 11.84 12.37 259,052 -0.23(-1.83%)
Nov 16, 2021 12.97 12.97 12.58 12.60 167,257 -0.42(-3.23%)
Nov 15, 2021 13.76 13.76 12.75 13.02 260,103 -0.57(-4.19%)
Nov 12, 2021 13.83 13.87 13.18 13.59 263,531 -0.24(-1.74%)
Nov 11, 2021 13.07 14.23 13.07 13.83 475,353 +0.89(+6.88%)
Nov 10, 2021 13.30 12.94 1,065,607 +0.36(+2.86%)
Nov 09, 2021 11.97 12.58 11.63 12.58 345,284 +0.74(+6.25%)
Nov 08, 2021 11.54 12.14 11.48 11.84 175,533 +0.11(+0.94%)
Nov 05, 2021 12.02 12.02 11.60 11.73 93,895 -0.13(-1.10%)
Nov 04, 2021 11.95 12.19 11.80 11.86 129,498 -0.09(-0.75%)
Nov 03, 2021 11.66 12.10 11.66 11.95 114,475 +0.13(+1.10%)
Nov 02, 2021 12.00 12.03 11.68 11.82 145,272 -0.33(-2.72%)
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.