Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.08 10.48 10.42 3,066,145 +0.34(+3.40%)
Jan 28, 2022 9.958 10.13 9.831 10.07 2,042,745 +0.14(+1.36%)
Jan 27, 2022 10.40 10.51 9.742 9.940 2,662,166 -0.14(-1.43%)
Jan 26, 2022 10.54 10.64 9.966 10.08 3,315,639 -0.16(-1.58%)
Jan 25, 2022 9.723 10.31 9.566 10.25 3,609,241 +0.41(+4.21%)
Jan 24, 2022 9.426 9.886 9.192 9.831 3,057,128 -0.01(-0.09%)
Jan 21, 2022 9.985 10.16 9.651 9.840 3,027,532 -0.38(-3.70%)
Jan 20, 2022 10.37 10.73 10.21 10.22 3,001,896 -0.23(-2.24%)
Jan 19, 2022 10.71 10.75 10.27 10.45 2,780,765 -0.09(-0.85%)
Jan 18, 2022 10.94 11.04 10.39 10.54 4,101,737 -0.22(-2.01%)
Jan 14, 2022 10.76 0 +0.56(+5.47%)
Jan 13, 2022 10.45 10.55 10.15 10.20 3,187,043 -0.34(-3.24%)
Jan 12, 2022 10.35 10.69 10.35 10.54 2,848,817 +0.34(+3.35%)
Jan 11, 2022 10.13 10.35 9.967 10.20 3,306,545 +0.22(+2.16%)
Jan 10, 2022 9.922 10.06 9.786 9.985 2,592,325 -0.01(-0.09%)
Jan 07, 2022 10.06 10.13 9.831 9.994 2,518,071 -0.03(-0.27%)
Jan 06, 2022 9.976 10.20 9.696 10.02 4,086,055 +0.47(+4.90%)
Jan 05, 2022 10.01 10.15 9.530 9.552 2,932,119 -0.32(-3.28%)
Jan 04, 2022 9.886 10.05 9.732 9.877 3,129,721 -0.02(-0.18%)
Jan 03, 2022 9.534 9.976 9.471 9.895 2,225,969 +0.37(+3.88%)
Dec 31, 2021 9.309 9.543 9.246 9.525 2,430,406 +0.20(+2.12%)
Dec 30, 2021 9.525 9.558 9.269 9.327 2,579,738 -0.14(-1.43%)
Dec 29, 2021 9.570 9.647 9.345 9.462 3,152,885 -0.21(-2.14%)
Dec 28, 2021 9.768 10.07 9.647 9.669 2,187,845 -0.12(-1.20%)
Dec 27, 2021 9.129 9.804 8.985 9.786 2,219,795 +0.68(+7.41%)
Dec 23, 2021 8.976 9.192 8.940 9.111 3,095,497 +0.19(+2.12%)
Dec 22, 2021 8.697 9.100 8.585 8.922 2,275,733 +0.15(+1.75%)
Dec 21, 2021 8.454 8.787 8.382 8.769 2,542,737 +0.54(+6.56%)
Dec 20, 2021 7.860 8.238 7.729 8.229 4,248,753 +0.02(+0.22%)
Dec 17, 2021 8.643 8.738 8.179 8.211 4,964,588 -0.60(-6.84%)
Dec 16, 2021 8.976 9.296 8.796 8.814 2,468,240 +0.05(+0.62%)
Dec 15, 2021 8.598 8.778 8.247 8.760 3,360,575 +0.08(+0.93%)
Dec 14, 2021 8.895 9.056 8.656 8.679 2,947,894 -0.40(-4.37%)
Dec 13, 2021 9.552 9.588 9.066 9.075 2,598,287 -0.59(-6.15%)
Dec 10, 2021 9.597 9.696 9.417 9.669 2,280,379 +0.25(+2.68%)
Dec 09, 2021 9.417 9.516 9.327 9.417 1,525,257 -0.14(-1.41%)
Dec 08, 2021 9.651 9.822 9.435 9.552 3,293,695 -0.05(-0.56%)
Dec 07, 2021 9.111 9.714 9.111 9.606 3,142,538 +0.68(+7.67%)
Dec 06, 2021 8.850 9.067 8.702 8.922 4,350,773 +0.32(+3.77%)
Dec 03, 2021 8.706 8.949 8.444 8.598 4,534,116 +0.07(+0.84%)
Dec 02, 2021 8.283 8.596 7.959 8.526 4,845,266 +0.19(+2.27%)
Dec 01, 2021 8.796 8.895 8.337 8.337 2,748,712 -0.16(-1.91%)
Nov 30, 2021 8.616 8.783 8.292 8.499 2,772,213 -0.37(-4.16%)
Nov 29, 2021 9.300 9.300 8.738 8.868 1,810,408 +0.10(+1.14%)
Nov 26, 2021 8.634 8.840 8.463 8.768 1,764,539 -0.74(-7.82%)
Nov 24, 2021 9.369 9.692 9.369 9.512 2,488,434 +0.02(+0.19%)
Nov 23, 2021 8.956 9.553 8.948 9.494 3,195,506 +0.73(+8.28%)
Nov 22, 2021 8.463 8.984 8.428 8.768 2,032,984 +0.21(+2.41%)
Nov 19, 2021 8.777 8.777 8.410 8.562 3,596,179 -0.53(-5.82%)
Nov 18, 2021 8.786 9.158 9.060 9.091 3,124,851 +0.29(+3.26%)
Nov 17, 2021 8.943 9.252 8.800 8.804 2,542,760 -0.21(-2.29%)
Nov 16, 2021 9.145 9.270 8.956 9.010 2,180,955 -0.13(-1.37%)
Nov 15, 2021 9.001 9.221 8.661 9.136 2,616,135 +0.06(+0.69%)
Nov 12, 2021 9.046 9.225 8.939 9.073 1,550,324 -0.06(-0.69%)
Nov 11, 2021 9.046 9.396 9.046 9.136 2,353,458 +0.05(+0.59%)
Nov 10, 2021 9.611 9.082 2,383,100 -0.51(-5.33%)
Nov 09, 2021 9.405 9.647 9.208 9.593 2,231,638 +0.23(+2.49%)
Nov 08, 2021 9.324 9.521 9.185 9.360 2,641,294 +0.22(+2.35%)
Nov 05, 2021 8.679 9.172 8.239 9.145 3,030,145 +0.64(+7.48%)
Nov 04, 2021 8.517 8.705 8.428 8.508 2,196,709 +0.01(+0.11%)
Nov 03, 2021 8.490 8.692 8.441 8.499 1,946,715 -0.17(-1.96%)
Nov 02, 2021 8.661 8.786 8.562 8.670 984,170 -0.05(-0.62%)
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.