Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.40 12.26 8.800 9.874 67,482 -1.93(-16.32%)
May 27, 2022 12.00 12.60 11.20 11.80 49,175 +0.10(+0.85%)
May 26, 2022 12.90 14.40 11.60 11.70 140,994 +0.10(+0.86%)
May 25, 2022 11.70 11.94 11.30 11.60 25,052 +0.21(+1.81%)
May 24, 2022 11.40 11.60 10.20 11.39 15,705 -0.11(-0.92%)
May 23, 2022 11.50 11.80 11.30 11.50 12,587 +0.00(+0.00%)
May 20, 2022 12.00 12.00 11.20 11.50 15,485 -0.40(-3.36%)
May 19, 2022 11.90 12.35 11.64 11.90 5,730 +0.00(+0.00%)
May 18, 2022 12.20 13.00 10.80 11.90 42,888 -0.10(-0.83%)
May 17, 2022 11.40 12.00 10.80 12.00 30,788 +0.80(+7.14%)
May 16, 2022 12.80 12.88 10.80 11.20 57,109 -1.00(-8.20%)
May 13, 2022 10.00 12.80 10.00 12.20 107,737 +2.10(+20.79%)
May 12, 2022 10.20 10.30 9.560 10.10 52,236 +0.10(+1.00%)
May 11, 2022 9.000 10.50 8.782 10.00 104,134 +1.33(+15.38%)
May 10, 2022 8.700 9.000 7.605 8.667 45,409 +0.97(+12.63%)
May 09, 2022 7.900 8.100 7.353 7.695 14,928 -0.40(-5.00%)
May 06, 2022 7.800 8.490 7.600 8.100 19,665 +0.10(+1.25%)
May 05, 2022 8.300 8.500 7.700 8.000 14,229 -0.29(-3.44%)
May 04, 2022 8.300 8.735 7.800 8.285 25,971 +0.03(+0.30%)
May 03, 2022 8.000 8.301 7.650 8.260 9,186 +0.56(+7.27%)
May 02, 2022 8.400 8.400 7.530 7.700 19,259 -0.40(-4.94%)
Apr 29, 2022 7.900 8.199 7.900 8.100 9,074 +0.20(+2.53%)
Apr 28, 2022 7.870 8.000 7.330 7.900 12,455 +0.06(+0.70%)
Apr 27, 2022 9.012 9.100 7.536 7.845 31,044 -0.43(-5.18%)
Apr 26, 2022 8.900 9.660 8.251 8.274 29,848 -0.71(-7.93%)
Apr 25, 2022 9.600 9.761 8.837 8.987 8,612 -0.35(-3.70%)
Apr 22, 2022 9.378 9.490 9.000 9.332 14,386 -0.17(-1.76%)
Apr 21, 2022 9.500 9.800 9.200 9.499 13,288 -0.26(-2.67%)
Apr 20, 2022 11.10 12.50 8.800 9.760 94,390 -0.74(-7.05%)
Apr 19, 2022 10.40 11.30 10.20 10.50 23,825 +0.40(+3.96%)
Apr 18, 2022 10.10 10.90 9.792 10.10 14,286 -0.10(-0.98%)
Apr 14, 2022 10.30 10.80 10.10 10.20 9,480 -0.30(-2.86%)
Apr 13, 2022 10.10 10.60 10.00 10.50 11,160 +0.35(+3.45%)
Apr 12, 2022 10.30 10.73 10.10 10.15 11,927 -0.15(-1.46%)
Apr 11, 2022 10.40 11.00 10.20 10.30 13,324 -0.20(-1.90%)
Apr 08, 2022 10.40 11.20 10.20 10.50 17,416 -0.10(-0.94%)
Apr 07, 2022 11.00 11.20 10.10 10.60 23,218 -0.40(-3.64%)
Apr 06, 2022 11.00 11.20 10.91 11.00 6,188 -0.10(-0.90%)
Apr 05, 2022 11.80 12.00 11.00 11.10 7,796 -0.70(-5.93%)
Apr 04, 2022 12.00 12.00 11.20 11.80 8,906 +0.10(+0.85%)
Apr 01, 2022 11.50 12.20 11.00 11.70 14,862 +0.20(+1.74%)
Mar 31, 2022 13.00 13.00 11.30 11.50 25,285 -1.10(-8.73%)
Mar 30, 2022 13.10 14.20 12.40 12.60 69,071 -1.70(-11.89%)
Mar 29, 2022 14.10 15.00 13.00 14.30 57,621 +1.30(+10.00%)
Mar 28, 2022 12.70 13.50 12.50 13.00 14,234 +0.10(+0.78%)
Mar 25, 2022 13.00 13.50 12.60 12.90 10,840 -0.60(-4.44%)
Mar 24, 2022 14.60 14.70 13.30 13.50 17,752 -0.90(-6.25%)
Mar 23, 2022 14.70 15.00 14.00 14.40 8,418 -0.30(-2.04%)
Mar 22, 2022 14.00 16.50 14.00 14.70 18,272 +0.70(+5.00%)
Mar 21, 2022 12.20 14.00 12.00 14.00 11,554 +2.00(+16.67%)
Mar 18, 2022 10.50 12.50 10.30 12.00 25,580 +1.50(+14.29%)
Mar 17, 2022 10.90 11.20 10.20 10.50 15,192 -0.40(-3.67%)
Mar 16, 2022 10.00 11.50 10.00 10.90 17,001 +1.00(+10.08%)
Mar 15, 2022 10.80 11.50 9.000 9.902 22,891 -1.10(-9.98%)
Mar 14, 2022 12.00 12.10 11.00 11.00 16,491 -1.00(-8.33%)
Mar 11, 2022 11.00 12.20 10.90 12.00 26,300 +1.10(+10.09%)
Mar 10, 2022 11.50 11.50 10.60 10.90 14,550 -0.90(-7.63%)
Mar 09, 2022 12.50 12.50 11.80 11.80 8,674 -0.40(-3.28%)
Mar 08, 2022 11.50 12.50 11.50 12.20 11,735 +0.50(+4.27%)
Mar 07, 2022 13.00 13.00 11.40 11.70 16,029 -1.00(-7.87%)
Mar 04, 2022 14.00 14.40 12.50 12.70 19,736 -1.40(-9.93%)
Mar 03, 2022 14.60 14.60 14.00 14.10 13,451 -0.30(-2.08%)
Mar 02, 2022 15.00 15.00 14.20 14.40 11,920 +0.10(+0.70%)
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.