Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.055 9.055 9.055 9.055 414 -0.34(-3.57%)
Feb 25, 2022 9.320 9.400 8.818 9.390 6,699 +0.09(+0.97%)
Feb 24, 2022 9.370 9.370 8.970 9.300 2,099 -0.44(-4.52%)
Feb 23, 2022 9.210 10.00 9.210 9.740 24,425 +0.05(+0.57%)
Feb 22, 2022 9.780 9.872 9.310 9.685 1,762 -0.06(-0.67%)
Feb 18, 2022 9.750 0 +0.24(+2.52%)
Feb 17, 2022 10.46 10.69 9.400 9.510 35,601 -0.88(-8.47%)
Feb 16, 2022 9.900 10.49 9.760 10.39 29,828 +0.47(+4.74%)
Feb 15, 2022 9.870 10.08 9.870 9.920 4,810 -0.19(-1.88%)
Feb 14, 2022 10.49 10.49 9.630 10.11 6,236 -0.20(-1.94%)
Feb 11, 2022 9.830 10.45 9.250 10.31 21,308 +0.47(+4.78%)
Feb 10, 2022 8.740 9.840 8.740 9.840 7,199 +0.29(+3.04%)
Feb 09, 2022 9.140 9.930 9.140 9.550 2,506 +0.53(+5.88%)
Feb 08, 2022 8.750 9.180 8.750 9.020 10,165 -0.09(-0.99%)
Feb 07, 2022 8.570 9.130 8.570 9.110 4,016 +0.11(+1.22%)
Feb 04, 2022 8.550 9.350 8.300 9.000 11,472 +0.53(+6.26%)
Feb 03, 2022 8.730 8.320 8.470 6,727 -0.31(-3.53%)
Feb 02, 2022 8.380 8.800 8.200 8.780 5,019 +0.64(+7.82%)
Feb 01, 2022 8.210 8.339 7.840 8.143 1,638 -0.12(-1.41%)
Jan 28, 2022 8.270 8.980 8.190 8.260 7,502 -0.34(-3.95%)
Jan 27, 2022 8.890 9.020 8.110 8.600 13,384 -0.12(-1.38%)
Jan 26, 2022 8.210 10.00 8.200 8.720 53,145 +0.63(+7.79%)
Jan 25, 2022 7.850 8.470 7.527 8.090 19,778 -0.36(-4.26%)
Jan 24, 2022 8.360 8.560 8.360 8.450 2,142 +0.00(+0.00%)
Jan 21, 2022 8.330 8.660 8.230 8.450 14,615 -0.45(-5.06%)
Jan 20, 2022 9.070 9.400 8.900 8.900 22,603 +0.00(+0.00%)
Jan 19, 2022 9.190 9.650 8.900 8.900 23,051 -0.28(-3.05%)
Jan 18, 2022 9.120 9.230 8.960 9.180 14,150 -0.25(-2.65%)
Jan 14, 2022 9.430 0 -0.20(-2.08%)
Jan 13, 2022 9.550 9.950 9.050 9.630 12,608 +0.19(+2.01%)
Jan 12, 2022 9.480 9.480 8.900 9.440 4,194 +0.10(+1.07%)
Jan 11, 2022 9.170 9.500 9.130 9.340 6,900 +0.22(+2.41%)
Jan 10, 2022 8.540 9.950 8.450 9.120 58,799 +0.35(+3.99%)
Jan 07, 2022 9.060 9.060 8.475 8.770 1,106 -0.10(-1.13%)
Jan 06, 2022 7.850 9.150 7.850 8.870 8,898 +1.13(+14.60%)
Jan 05, 2022 8.000 8.000 7.730 7.740 33,089 -0.05(-0.64%)
Jan 04, 2022 7.540 7.880 7.540 7.790 1,789 +0.24(+3.18%)
Jan 03, 2022 7.500 7.560 7.500 7.550 1,148 +0.20(+2.72%)
Dec 31, 2021 7.400 7.400 7.110 7.350 5,287 -0.05(-0.68%)
Dec 30, 2021 7.450 7.720 7.250 7.400 76,515 -0.21(-2.76%)
Dec 29, 2021 7.300 7.610 7.300 7.610 5,708 +0.27(+3.68%)
Dec 28, 2021 7.000 7.430 6.990 7.340 6,648 +0.25(+3.53%)
Dec 27, 2021 7.150 7.180 7.000 7.090 9,151 +0.14(+2.01%)
Dec 23, 2021 6.705 7.050 6.705 6.950 10,181 +0.25(+3.73%)
Dec 22, 2021 6.960 7.000 6.680 6.700 24,812 -0.13(-1.90%)
Dec 21, 2021 7.255 7.255 6.830 6.830 4,432 -0.18(-2.58%)
Dec 20, 2021 7.290 7.450 7.000 7.011 16,729 -0.24(-3.30%)
Dec 17, 2021 7.410 7.410 7.130 7.250 8,439 -0.08(-1.09%)
Dec 16, 2021 7.430 7.450 7.330 7.330 21,640 -0.04(-0.54%)
Dec 15, 2021 7.340 7.690 7.190 7.370 14,697 +0.02(+0.27%)
Dec 14, 2021 7.890 7.890 7.350 7.350 8,987 -0.72(-8.98%)
Dec 13, 2021 7.770 8.075 7.770 8.075 11,168 +0.09(+1.19%)
Dec 10, 2021 8.000 8.000 7.930 7.980 7,211 +0.17(+2.18%)
Dec 09, 2021 7.590 8.077 7.590 7.810 23,928 -0.04(-0.45%)
Dec 08, 2021 7.800 7.845 7.703 7.845 1,573 -0.18(-2.30%)
Dec 07, 2021 7.990 8.580 7.360 8.030 60,485 +0.17(+2.16%)
Dec 06, 2021 7.860 8.010 7.525 7.860 1,553 +0.11(+1.42%)
Dec 03, 2021 8.000 8.000 7.650 7.750 17,062 -0.22(-2.76%)
Dec 02, 2021 7.985 7.985 7.970 7.970 408 -0.14(-1.73%)
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.