Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.442 9.543 9.181 9.349 70,587,768 -0.33(-3.39%)
Jun 29, 2022 9.862 9.879 9.559 9.677 46,938,696 -0.24(-2.46%)
Jun 28, 2022 10.20 10.45 9.912 9.921 54,634,920 -0.19(-1.91%)
Jun 27, 2022 10.18 10.23 9.996 10.11 52,349,916 +0.03(+0.25%)
Jun 24, 2022 9.786 10.18 9.719 10.09 66,043,440 +0.38(+3.89%)
Jun 23, 2022 9.660 9.727 9.450 9.711 63,856,452 +0.07(+0.70%)
Jun 22, 2022 9.459 9.812 9.417 9.643 54,920,784 +0.02(+0.17%)
Jun 21, 2022 9.702 9.791 9.534 9.627 78,869,296 +0.19(+2.05%)
Jun 17, 2022 9.442 9.610 9.156 9.433 95,531,328 -0.02(-0.18%)
Jun 16, 2022 9.912 10.00 9.341 9.450 95,734,864 -0.86(-8.31%)
Jun 15, 2022 10.27 10.43 10.08 10.31 83,714,944 +0.06(+0.57%)
Jun 14, 2022 10.07 10.43 10.00 10.25 97,999,184 +0.33(+3.30%)
Jun 13, 2022 10.33 10.40 9.862 9.921 95,967,592 -0.79(-7.37%)
Jun 10, 2022 10.92 11.10 10.61 10.71 66,507,436 -0.45(-3.99%)
Jun 09, 2022 11.35 11.42 11.16 11.16 36,291,964 -0.21(-1.85%)
Jun 08, 2022 11.45 11.63 11.29 11.37 46,914,324 -0.18(-1.53%)
Jun 07, 2022 11.14 11.57 11.08 11.54 46,275,824 +0.24(+2.08%)
Jun 06, 2022 11.54 11.54 11.24 11.31 44,861,788 -0.03(-0.30%)
Jun 03, 2022 11.45 11.57 11.22 11.34 51,933,196 -0.33(-2.81%)
Jun 02, 2022 11.46 11.73 11.42 11.67 51,078,292 +0.29(+2.51%)
Jun 01, 2022 11.66 11.74 11.26 11.38 60,340,344 -0.11(-0.95%)
May 31, 2022 11.49 11.61 11.21 11.49 94,835,712 +0.04(+0.37%)
May 27, 2022 11.14 11.45 11.12 11.45 64,516,716 +0.43(+3.89%)
May 26, 2022 10.75 11.09 10.74 11.02 54,858,712 +0.34(+3.23%)
May 25, 2022 10.36 10.76 10.35 10.68 49,014,364 +0.24(+2.33%)
May 24, 2022 10.58 10.65 10.31 10.43 60,747,340 -0.34(-3.20%)
May 23, 2022 10.62 10.88 10.50 10.78 61,777,240 +0.28(+2.64%)
May 20, 2022 10.96 11.02 10.14 10.50 92,737,312 -0.29(-2.72%)
May 19, 2022 10.62 11.02 10.61 10.79 69,531,776 +0.06(+0.55%)
May 18, 2022 11.13 11.22 10.68 10.74 81,237,576 -0.63(-5.54%)
May 17, 2022 11.21 11.37 11.05 11.37 60,537,552 +0.40(+3.68%)
May 16, 2022 11.33 11.36 10.90 10.96 77,383,184 -0.38(-3.33%)
May 13, 2022 10.82 11.45 10.81 11.34 93,978,936 +0.89(+8.52%)
May 12, 2022 10.26 10.75 10.21 10.45 134,650,912 -0.33(-3.04%)
May 11, 2022 11.09 11.44 10.74 10.78 85,189,112 -0.44(-3.90%)
May 10, 2022 11.59 11.63 10.94 11.21 90,005,968 -0.02(-0.15%)
May 09, 2022 11.63 11.90 11.18 11.23 84,750,592 -0.71(-5.91%)
May 06, 2022 12.15 12.26 11.76 11.94 79,309,656 -0.27(-2.20%)
May 05, 2022 12.45 12.45 12.04 12.21 68,900,840 -0.38(-3.00%)
May 04, 2022 12.19 12.60 11.98 12.58 71,112,248 +0.35(+2.88%)
May 03, 2022 12.02 12.39 11.93 12.23 66,301,156 +0.24(+2.03%)
May 02, 2022 11.78 12.00 11.61 11.99 77,018,872 +0.09(+0.78%)
Apr 29, 2022 12.26 12.58 11.84 11.89 99,120,424 -0.39(-3.15%)
Apr 28, 2022 12.52 12.59 11.68 12.28 156,528,960 -0.19(-1.55%)
Apr 27, 2022 12.42 12.68 12.26 12.47 78,153,464 +0.12(+0.95%)
Apr 26, 2022 12.68 12.72 12.32 12.36 71,713,488 -0.40(-3.16%)
Apr 25, 2022 12.52 12.77 12.28 12.76 69,379,880 +0.13(+1.06%)
Apr 22, 2022 12.98 13.05 12.52 12.63 67,340,328 -0.48(-3.63%)
Apr 21, 2022 13.75 13.83 13.03 13.10 59,766,232 -0.29(-2.18%)
Apr 20, 2022 13.54 13.81 13.36 13.39 56,700,500 -0.08(-0.62%)
Apr 19, 2022 13.13 13.54 13.13 13.48 66,359,208 +0.40(+3.06%)
Apr 18, 2022 12.83 13.18 12.83 13.08 48,112,832 +0.16(+1.23%)
Apr 14, 2022 12.93 13.15 12.90 12.92 47,110,996 -0.03(-0.19%)
Apr 13, 2022 12.78 12.97 12.70 12.94 62,076,672 +0.13(+0.98%)
Apr 12, 2022 12.93 13.12 12.75 12.82 58,854,316 +0.07(+0.52%)
Apr 11, 2022 12.43 13.16 12.43 12.75 79,197,296 +0.19(+1.53%)
Apr 08, 2022 12.47 12.88 12.36 12.56 90,101,000 +0.08(+0.60%)
Apr 07, 2022 12.58 12.69 12.15 12.48 121,371,720 -0.36(-2.79%)
Apr 06, 2022 13.02 13.18 12.67 12.84 123,201,024 -0.36(-2.72%)
Apr 05, 2022 13.74 13.87 13.19 13.20 109,836,752 -0.70(-5.04%)
Apr 04, 2022 13.90 13.96 13.65 13.90 61,398,120 +0.01(+0.06%)
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.