Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.290 7.800 7.245 7.614 7,655 -0.19(-2.38%)
Apr 28, 2022 7.707 7.941 7.245 7.800 9,117 +0.12(+1.52%)
Apr 27, 2022 8.400 8.400 7.680 7.683 4,577 -0.10(-1.27%)
Apr 26, 2022 7.950 8.403 7.782 7.782 14,170 -0.17(-2.19%)
Apr 25, 2022 7.860 8.106 7.782 7.956 8,845 +0.17(+2.24%)
Apr 22, 2022 7.539 8.655 7.539 7.782 22,108 -0.02(-0.23%)
Apr 21, 2022 8.100 8.100 7.560 7.800 7,801 -0.20(-2.44%)
Apr 20, 2022 7.920 8.355 7.587 7.995 45,650 +0.49(+6.47%)
Apr 19, 2022 7.500 7.800 7.485 7.509 9,907 +0.00(+0.00%)
Apr 18, 2022 7.800 7.851 7.500 7.509 22,690 -0.44(-5.55%)
Apr 14, 2022 8.100 8.343 7.653 7.950 8,672 -0.39(-4.71%)
Apr 13, 2022 8.250 8.409 8.013 8.343 10,838 +0.09(+1.13%)
Apr 12, 2022 8.937 9.000 8.127 8.250 6,826 -0.24(-2.79%)
Apr 11, 2022 9.000 9.000 8.100 8.487 11,755 -0.29(-3.28%)
Apr 08, 2022 8.400 9.000 8.100 8.775 16,309 +0.31(+3.65%)
Apr 07, 2022 8.400 9.141 8.400 8.466 9,602 -0.17(-2.01%)
Apr 06, 2022 9.300 9.525 8.415 8.640 22,858 -1.00(-10.34%)
Apr 05, 2022 9.900 10.04 9.300 9.636 12,068 -0.50(-4.97%)
Apr 04, 2022 10.05 10.20 9.630 10.14 19,520 +0.24(+2.42%)
Apr 01, 2022 9.600 10.20 9.375 9.900 34,478 +0.47(+5.00%)
Mar 31, 2022 9.900 10.05 9.333 9.429 26,479 -0.14(-1.44%)
Mar 30, 2022 9.960 10.20 9.399 9.567 10,562 -0.11(-1.09%)
Mar 29, 2022 9.300 10.34 9.060 9.672 18,854 +0.41(+4.37%)
Mar 28, 2022 9.900 9.900 9.000 9.267 17,821 -0.60(-6.11%)
Mar 25, 2022 9.693 10.34 9.693 9.870 12,033 -0.33(-3.24%)
Mar 24, 2022 10.20 10.20 9.600 10.20 16,794 +0.30(+3.06%)
Mar 23, 2022 10.20 10.37 9.306 9.897 20,596 +0.00(+0.03%)
Mar 22, 2022 9.570 9.900 9.570 9.894 16,669 +0.37(+3.87%)
Mar 21, 2022 9.999 9.999 8.700 9.525 20,323 +0.78(+8.88%)
Mar 18, 2022 8.145 9.000 8.145 8.748 26,288 +0.17(+1.96%)
Mar 17, 2022 7.830 8.691 7.830 8.580 12,368 +0.63(+7.92%)
Mar 16, 2022 7.500 8.700 7.500 7.950 21,089 +0.30(+3.92%)
Mar 15, 2022 7.500 7.800 7.413 7.650 9,102 +0.15(+2.00%)
Mar 14, 2022 7.923 8.241 7.230 7.500 13,474 -0.53(-6.65%)
Mar 11, 2022 7.866 8.286 7.500 8.034 18,255 -0.08(-0.96%)
Mar 10, 2022 8.400 8.700 7.800 8.112 10,927 -0.27(-3.22%)
Mar 09, 2022 8.100 8.700 7.938 8.382 18,926 +0.44(+5.59%)
Mar 08, 2022 7.569 8.100 7.500 7.938 16,216 +0.37(+4.88%)
Mar 07, 2022 8.154 8.154 7.500 7.569 11,140 -0.36(-4.50%)
Mar 04, 2022 7.914 8.400 7.800 7.926 10,987 +0.01(+0.15%)
Mar 03, 2022 8.400 8.550 7.878 7.914 23,039 -0.66(-7.73%)
Mar 02, 2022 8.700 8.700 7.950 8.577 33,375 +0.69(+8.71%)
Mar 01, 2022 8.100 8.700 7.800 7.890 31,956 -0.12(-1.50%)
Feb 28, 2022 7.950 8.460 7.950 8.010 7,848 +0.09(+1.17%)
Feb 25, 2022 8.100 8.310 7.305 7.917 13,590 -0.17(-2.08%)
Feb 24, 2022 7.200 8.157 7.053 8.085 14,813 +0.29(+3.65%)
Feb 23, 2022 8.100 8.235 7.500 7.800 15,949 -0.21(-2.62%)
Feb 22, 2022 8.100 8.451 8.010 8.010 10,525 -0.33(-3.96%)
Feb 18, 2022 8.340 0 -0.13(-1.49%)
Feb 17, 2022 8.913 8.985 8.400 8.466 14,228 -0.42(-4.76%)
Feb 16, 2022 8.850 9.147 8.850 8.889 4,231 +0.04(+0.44%)
Feb 15, 2022 9.360 9.360 8.700 8.850 11,238 +0.15(+1.72%)
Feb 14, 2022 9.000 9.600 8.550 8.700 19,267 -0.04(-0.45%)
Feb 11, 2022 10.19 10.19 8.100 8.739 21,095 -0.65(-6.93%)
Feb 10, 2022 9.900 10.50 9.000 9.390 19,541 -0.57(-5.72%)
Feb 09, 2022 9.900 10.50 9.570 9.960 21,364 +0.41(+4.34%)
Feb 08, 2022 9.726 9.891 9.300 9.546 7,613 +0.04(+0.38%)
Feb 07, 2022 9.390 10.53 9.390 9.510 12,517 +0.12(+1.28%)
Feb 04, 2022 9.450 9.540 9.000 9.390 10,243 +0.06(+0.64%)
Feb 03, 2022 9.978 9.330 35,576 -0.86(-8.39%)
Feb 02, 2022 10.50 10.77 9.885 10.19 12,155 -0.60(-5.56%)
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.