Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.54 10.63 9.910 10.47 3,109,366 -0.45(-4.12%)
Jun 29, 2022 10.97 11.81 10.58 10.92 7,821,188 +1.62(+17.42%)
Jun 28, 2022 9.740 10.11 9.130 9.300 1,919,568 -0.41(-4.22%)
Jun 27, 2022 10.27 10.46 9.560 9.710 1,142,631 -0.50(-4.90%)
Jun 24, 2022 9.980 10.36 9.810 10.21 3,227,459 +0.40(+4.08%)
Jun 23, 2022 9.360 9.990 9.310 9.810 2,208,832 +0.37(+3.92%)
Jun 22, 2022 8.420 9.490 8.360 9.440 2,180,267 +0.82(+9.51%)
Jun 21, 2022 8.800 8.980 8.530 8.620 1,416,484 +0.22(+2.62%)
Jun 17, 2022 7.850 8.450 7.690 8.400 1,338,258 +0.65(+8.39%)
Jun 16, 2022 7.980 8.070 7.690 7.750 1,996,364 -0.71(-8.39%)
Jun 15, 2022 7.850 8.680 7.795 8.460 1,749,541 +0.68(+8.74%)
Jun 14, 2022 7.500 7.810 7.280 7.780 1,314,661 +0.35(+4.71%)
Jun 13, 2022 7.960 8.290 7.320 7.430 2,096,570 -0.95(-11.34%)
Jun 10, 2022 8.420 8.610 8.130 8.380 2,303,454 -0.45(-5.10%)
Jun 09, 2022 9.370 9.620 8.810 8.830 804,497 -0.67(-7.05%)
Jun 08, 2022 9.390 10.02 9.370 9.500 765,135 +0.00(+0.00%)
Jun 07, 2022 9.510 9.750 9.190 9.500 690,745 -0.01(-0.11%)
Jun 06, 2022 9.400 9.710 9.240 9.510 881,702 +0.17(+1.82%)
Jun 03, 2022 9.540 9.640 9.240 9.340 791,330 -0.37(-3.81%)
Jun 02, 2022 8.750 9.730 8.730 9.710 1,306,951 +0.92(+10.47%)
Jun 01, 2022 9.310 9.490 8.770 8.790 1,362,241 -0.53(-5.69%)
May 31, 2022 10.13 10.21 9.320 9.320 2,107,480 -0.77(-7.63%)
May 27, 2022 9.450 10.09 9.405 10.09 1,308,364 +0.83(+8.96%)
May 26, 2022 8.710 9.470 8.620 9.260 1,570,475 +0.56(+6.44%)
May 25, 2022 9.830 9.950 8.630 8.700 4,236,793 -1.90(-17.92%)
May 24, 2022 10.88 10.93 10.30 10.60 1,078,941 -0.47(-4.25%)
May 23, 2022 11.34 11.57 10.78 11.07 864,686 -0.27(-2.38%)
May 20, 2022 11.14 11.41 10.76 11.34 1,183,972 +0.30(+2.72%)
May 19, 2022 10.39 11.28 10.39 11.04 1,786,832 +0.58(+5.54%)
May 18, 2022 10.75 11.03 10.05 10.46 1,568,410 -0.56(-5.08%)
May 17, 2022 10.68 11.06 10.41 11.02 1,753,831 +0.54(+5.15%)
May 16, 2022 9.780 12.15 9.280 10.48 9,709,763 +0.67(+6.83%)
May 13, 2022 9.060 9.840 9.030 9.810 3,474,328 +1.05(+11.99%)
May 12, 2022 8.350 9.350 8.120 8.760 2,114,643 +0.29(+3.42%)
May 11, 2022 9.280 9.550 8.455 8.470 2,129,072 -1.07(-11.22%)
May 10, 2022 10.40 10.95 8.900 9.540 2,482,208 -0.51(-5.07%)
May 09, 2022 9.900 10.80 9.900 10.05 2,708,203 -0.34(-3.27%)
May 06, 2022 9.500 10.60 9.030 10.39 2,698,830 +1.03(+11.00%)
May 05, 2022 10.02 10.21 9.155 9.360 2,154,915 -0.83(-8.15%)
May 04, 2022 9.060 10.26 8.880 10.19 2,600,588 +1.12(+12.41%)
May 03, 2022 10.11 10.15 9.065 9.065 2,374,399 -1.42(-13.50%)
May 02, 2022 10.05 10.50 9.700 10.48 1,219,435 +0.50(+5.01%)
Apr 29, 2022 10.40 10.85 9.950 9.980 1,092,769 -0.52(-4.95%)
Apr 28, 2022 10.58 10.89 10.01 10.50 1,528,961 +0.06(+0.57%)
Apr 27, 2022 10.38 10.76 10.18 10.44 1,584,437 -0.21(-1.97%)
Apr 26, 2022 11.11 11.27 10.55 10.65 1,387,962 -0.51(-4.57%)
Apr 25, 2022 10.52 11.17 10.45 11.16 1,437,302 +0.61(+5.78%)
Apr 22, 2022 10.50 10.97 10.35 10.55 842,056 -0.08(-0.75%)
Apr 21, 2022 11.54 11.92 10.55 10.63 1,707,581 -0.67(-5.93%)
Apr 20, 2022 11.79 11.79 11.23 11.30 1,482,780 -0.34(-2.92%)
Apr 19, 2022 11.16 11.78 11.02 11.64 1,441,223 +0.42(+3.74%)
Apr 18, 2022 11.73 11.85 11.05 11.22 853,138 -0.62(-5.24%)
Apr 14, 2022 12.81 12.86 11.84 11.84 931,832 -1.08(-8.36%)
Apr 13, 2022 12.94 13.24 12.76 12.92 1,450,764 -0.06(-0.46%)
Apr 12, 2022 12.83 13.62 12.58 12.98 1,717,358 +0.62(+5.02%)
Apr 11, 2022 11.79 12.53 11.61 12.36 1,786,034 +0.17(+1.39%)
Apr 08, 2022 12.51 12.64 12.12 12.19 1,647,194 -0.48(-3.79%)
Apr 07, 2022 12.88 13.12 12.29 12.67 1,551,023 -0.11(-0.86%)
Apr 06, 2022 12.77 12.97 11.81 12.78 2,203,564 -0.39(-2.96%)
Apr 05, 2022 13.97 14.04 13.07 13.17 1,363,770 -0.82(-5.86%)
Apr 04, 2022 13.64 14.12 13.43 13.99 1,200,505 +0.49(+3.63%)
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.