Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.040 8.300 8.000 8.270 28,715 +0.12(+1.47%)
Mar 30, 2022 7.950 8.290 7.890 8.150 164,374 +0.15(+1.88%)
Mar 29, 2022 8.070 8.223 7.830 8.000 151,920 -0.11(-1.36%)
Mar 28, 2022 8.320 8.320 7.810 8.110 83,682 -0.19(-2.29%)
Mar 25, 2022 8.310 8.310 7.950 8.300 39,450 +0.03(+0.36%)
Mar 24, 2022 8.170 8.400 7.840 8.270 75,116 +0.10(+1.22%)
Mar 23, 2022 8.380 8.430 8.130 8.170 45,218 -0.32(-3.77%)
Mar 22, 2022 8.260 8.525 8.250 8.490 62,121 +0.15(+1.80%)
Mar 21, 2022 8.330 8.390 8.020 8.340 81,057 -0.02(-0.24%)
Mar 18, 2022 7.980 8.450 7.980 8.360 120,301 +0.28(+3.47%)
Mar 17, 2022 7.910 8.284 7.910 8.080 137,885 +0.10(+1.25%)
Mar 16, 2022 7.910 8.000 7.755 7.980 40,748 +0.17(+2.18%)
Mar 15, 2022 7.640 7.930 7.500 7.810 108,665 +0.17(+2.23%)
Mar 14, 2022 7.420 7.920 7.400 7.640 183,791 +0.29(+3.95%)
Mar 11, 2022 7.180 7.500 6.900 7.350 108,258 +0.26(+3.67%)
Mar 10, 2022 7.440 7.610 6.810 7.090 203,221 -0.35(-4.70%)
Mar 09, 2022 6.660 7.530 6.510 7.440 180,821 +0.92(+14.11%)
Mar 08, 2022 6.500 6.740 6.200 6.520 154,490 +0.22(+3.49%)
Mar 07, 2022 6.610 6.610 6.190 6.300 309,031 -0.23(-3.52%)
Mar 04, 2022 6.840 6.840 6.470 6.530 78,552 -0.36(-5.22%)
Mar 03, 2022 6.580 6.940 6.360 6.890 318,712 +0.32(+4.87%)
Mar 02, 2022 6.540 6.645 6.420 6.570 109,999 +0.04(+0.69%)
Mar 01, 2022 6.770 6.930 6.450 6.525 326,088 -0.46(-6.52%)
Feb 28, 2022 7.000 7.010 5.610 6.980 1,300,992 -1.15(-14.15%)
Feb 25, 2022 8.310 8.240 7.960 8.130 1,165,886 +0.06(+0.74%)
Feb 24, 2022 8.110 8.210 7.805 8.070 166,389 -0.10(-1.22%)
Feb 23, 2022 8.610 8.765 8.000 8.170 149,900 -0.44(-5.11%)
Feb 22, 2022 8.900 8.967 8.510 8.610 490,741 -0.42(-4.65%)
Feb 18, 2022 9.030 0 +0.01(+0.11%)
Feb 17, 2022 9.100 9.210 9.000 9.020 46,974 -0.19(-2.06%)
Feb 16, 2022 9.340 9.570 9.170 9.210 93,251 -0.22(-2.33%)
Feb 15, 2022 9.520 9.710 9.400 9.430 35,672 -0.09(-0.95%)
Feb 14, 2022 9.660 9.950 9.490 9.520 60,384 -0.18(-1.86%)
Feb 11, 2022 9.830 10.07 9.620 9.700 57,137 -0.13(-1.32%)
Feb 10, 2022 9.490 9.940 9.490 9.830 102,068 +0.06(+0.61%)
Feb 09, 2022 10.40 10.40 9.710 9.770 113,927 -0.65(-6.24%)
Feb 08, 2022 10.42 10.49 10.21 10.42 57,613 -0.17(-1.61%)
Feb 07, 2022 9.960 10.65 9.960 10.59 28,559 +0.54(+5.37%)
Feb 04, 2022 9.900 10.32 9.680 10.05 156,937 +0.08(+0.80%)
Feb 03, 2022 10.07 9.880 9.970 24,449 -0.17(-1.68%)
Feb 02, 2022 10.05 10.28 10.05 10.14 54,316 -0.09(-0.88%)
Feb 01, 2022 10.01 10.32 10.01 10.23 127,768 +0.12(+1.19%)
Jan 31, 2022 9.950 10.20 9.830 10.11 45,262 +0.06(+0.60%)
Jan 28, 2022 10.30 10.56 9.750 10.05 166,123 -0.59(-5.55%)
Jan 27, 2022 10.91 11.08 10.55 10.64 67,507 -0.21(-1.94%)
Jan 26, 2022 10.55 11.08 10.55 10.85 120,880 +0.33(+3.14%)
Jan 25, 2022 10.14 10.58 10.14 10.52 63,271 +0.24(+2.33%)
Jan 24, 2022 9.930 10.60 9.870 10.28 220,038 +0.01(+0.10%)
Jan 21, 2022 10.03 10.42 10.01 10.27 61,900 -0.03(-0.29%)
Jan 20, 2022 9.750 10.34 9.750 10.30 42,718 +0.30(+3.00%)
Jan 19, 2022 9.930 10.03 9.700 10.00 231,693 +0.07(+0.70%)
Jan 18, 2022 10.56 10.62 9.890 9.930 100,731 -0.62(-5.88%)
Jan 14, 2022 10.55 0 +0.55(+5.50%)
Jan 13, 2022 9.970 10.15 9.860 10.00 58,689 +0.00(+0.00%)
Jan 12, 2022 10.20 10.25 9.970 10.00 49,237 -0.09(-0.89%)
Jan 11, 2022 10.11 10.31 10.01 10.09 98,803 +0.04(+0.40%)
Jan 10, 2022 10.57 10.77 10.01 10.05 115,683 -0.73(-6.77%)
Jan 07, 2022 10.89 11.63 10.52 10.78 270,491 -0.08(-0.74%)
Jan 06, 2022 10.61 10.96 10.41 10.86 205,627 +0.03(+0.28%)
Jan 05, 2022 10.68 10.90 10.59 10.83 148,507 +0.26(+2.46%)
Jan 04, 2022 10.80 10.80 10.38 10.57 73,725 -0.17(-1.58%)
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.