Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.180 9.740 8.960 9.100 367,020 -0.15(-1.62%)
Mar 30, 2022 9.820 9.910 9.185 9.250 570,017 -0.55(-5.61%)
Mar 29, 2022 9.490 9.830 9.420 9.800 448,656 +0.40(+4.26%)
Mar 28, 2022 9.480 9.630 9.020 9.400 517,542 -0.21(-2.19%)
Mar 25, 2022 9.510 9.690 9.140 9.610 540,045 +0.14(+1.48%)
Mar 24, 2022 9.080 9.490 8.880 9.470 646,259 +0.34(+3.72%)
Mar 23, 2022 8.800 9.350 8.800 9.130 571,860 +0.22(+2.47%)
Mar 22, 2022 8.480 9.000 8.410 8.910 881,485 +0.57(+6.83%)
Mar 21, 2022 8.850 8.900 8.290 8.340 725,387 -0.46(-5.23%)
Mar 18, 2022 8.540 8.930 8.540 8.800 1,360,728 +0.20(+2.33%)
Mar 17, 2022 8.580 8.715 8.340 8.600 1,018,217 +0.24(+2.87%)
Mar 16, 2022 8.350 8.370 7.830 8.360 926,167 +0.13(+1.58%)
Mar 15, 2022 8.290 8.530 8.180 8.230 694,188 -0.03(-0.36%)
Mar 14, 2022 9.180 9.245 8.210 8.260 882,446 -0.98(-10.61%)
Mar 11, 2022 9.250 9.660 9.070 9.240 1,539,841 +0.04(+0.43%)
Mar 10, 2022 8.840 9.220 8.532 9.200 1,114,086 +0.19(+2.11%)
Mar 09, 2022 7.980 9.020 7.980 9.010 1,180,316 +1.00(+12.48%)
Mar 08, 2022 7.760 8.260 7.635 8.010 543,737 +0.24(+3.09%)
Mar 07, 2022 7.900 8.230 7.720 7.770 1,088,596 -0.19(-2.39%)
Mar 04, 2022 7.970 8.240 7.790 7.960 534,895 -0.14(-1.73%)
Mar 03, 2022 8.380 8.420 7.893 8.100 541,088 -0.35(-4.14%)
Mar 02, 2022 8.500 8.620 8.340 8.450 773,896 -0.03(-0.35%)
Mar 01, 2022 8.090 8.500 7.850 8.480 1,318,051 +0.18(+2.17%)
Feb 28, 2022 7.490 8.420 7.420 8.300 2,004,196 +0.66(+8.64%)
Feb 25, 2022 6.860 7.750 6.800 7.640 4,303,330 +1.74(+29.49%)
Feb 24, 2022 5.520 5.930 5.460 5.900 1,137,132 +0.26(+4.61%)
Feb 23, 2022 5.870 5.950 5.550 5.640 1,136,413 -0.18(-3.09%)
Feb 22, 2022 5.950 6.075 5.790 5.820 1,137,795 -0.18(-3.00%)
Feb 18, 2022 6.000 0 -0.50(-7.69%)
Feb 17, 2022 6.720 6.820 6.490 6.500 554,529 -0.31(-4.55%)
Feb 16, 2022 6.640 6.855 6.510 6.810 656,741 +0.13(+1.95%)
Feb 15, 2022 6.690 6.950 6.590 6.680 1,204,359 +0.08(+1.21%)
Feb 14, 2022 6.590 6.760 6.410 6.600 1,036,083 +0.05(+0.76%)
Feb 11, 2022 6.820 6.960 6.550 6.550 445,352 -0.29(-4.24%)
Feb 10, 2022 7.150 7.260 6.760 6.840 521,616 -0.47(-6.43%)
Feb 09, 2022 7.310 7.524 7.215 7.310 416,480 -0.02(-0.27%)
Feb 08, 2022 7.220 7.350 7.150 7.330 341,646 +0.09(+1.24%)
Feb 07, 2022 7.060 7.470 7.050 7.240 476,951 +0.19(+2.70%)
Feb 04, 2022 6.740 7.080 6.620 7.050 630,809 +0.29(+4.29%)
Feb 03, 2022 7.030 6.660 6.760 1,007,851 -0.42(-5.85%)
Feb 02, 2022 7.460 7.460 7.030 7.180 714,024 -0.21(-2.84%)
Feb 01, 2022 7.340 7.670 7.060 7.390 1,185,932 +0.03(+0.41%)
Jan 31, 2022 6.810 7.360 544,769 +0.44(+6.36%)
Jan 28, 2022 6.900 7.080 6.760 6.920 509,592 +0.06(+0.87%)
Jan 27, 2022 7.140 7.210 6.780 6.860 764,655 -0.20(-2.83%)
Jan 26, 2022 7.320 7.520 7.000 7.060 621,065 -0.10(-1.40%)
Jan 25, 2022 6.550 7.220 6.520 7.160 535,367 +0.42(+6.23%)
Jan 24, 2022 6.580 6.810 6.390 6.740 2,132,500 +0.01(+0.15%)
Jan 21, 2022 7.030 7.230 6.690 6.730 749,435 -0.38(-5.34%)
Jan 20, 2022 7.050 7.490 7.050 7.110 560,356 -0.12(-1.66%)
Jan 19, 2022 7.480 7.551 7.200 7.230 717,346 -0.26(-3.47%)
Jan 18, 2022 7.490 7.710 7.320 7.490 514,148 -0.06(-0.79%)
Jan 14, 2022 7.550 0 +0.09(+1.21%)
Jan 13, 2022 8.100 8.110 7.330 7.460 605,099 -0.61(-7.56%)
Jan 12, 2022 8.520 8.610 8.070 8.070 1,603,566 -0.45(-5.28%)
Jan 11, 2022 8.110 8.550 8.000 8.520 855,791 +0.29(+3.52%)
Jan 10, 2022 7.590 8.390 7.520 8.230 1,528,678 +0.53(+6.88%)
Jan 07, 2022 6.900 7.730 6.815 7.700 1,460,926 +0.57(+7.99%)
Jan 06, 2022 6.960 7.140 6.670 7.130 1,689,948 +0.21(+3.03%)
Jan 05, 2022 7.030 7.290 6.750 6.920 1,558,690 -0.22(-3.08%)
Jan 04, 2022 7.420 7.580 7.080 7.140 860,958 -0.33(-4.39%)
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.