Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.478 8.616 8.413 8.542 25,485,184 -0.77(-8.30%)
Feb 25, 2022 9.196 9.334 9.210 9.316 13,054,475 +0.20(+2.22%)
Feb 24, 2022 8.671 9.122 8.670 9.113 11,710,852 +0.08(+0.92%)
Feb 23, 2022 9.260 9.297 9.021 9.030 7,969,776 -0.22(-2.39%)
Feb 22, 2022 9.260 9.357 9.150 9.251 13,566,313 -0.01(-0.10%)
Feb 18, 2022 9.260 0 -0.23(-2.42%)
Feb 17, 2022 9.463 9.785 9.449 9.490 40,976,728 -0.64(-6.31%)
Feb 16, 2022 9.960 10.16 9.721 10.13 39,334,100 -1.33(-11.61%)
Feb 15, 2022 11.36 11.47 11.32 11.46 9,534,978 +0.28(+2.47%)
Feb 14, 2022 11.28 11.29 11.12 11.18 7,365,416 -0.21(-1.86%)
Feb 11, 2022 11.60 11.64 11.36 11.40 6,815,862 -0.08(-0.72%)
Feb 10, 2022 11.52 11.68 11.45 11.48 7,364,924 -0.26(-2.20%)
Feb 09, 2022 11.66 11.76 11.65 11.74 4,116,151 +0.14(+1.19%)
Feb 08, 2022 11.51 11.61 11.47 11.60 4,621,525 +0.00(+0.00%)
Feb 07, 2022 11.52 11.65 11.50 11.60 6,556,815 +0.15(+1.29%)
Feb 04, 2022 11.42 11.50 11.34 11.45 6,493,184 -0.06(-0.48%)
Feb 03, 2022 11.52 11.51 9,631,226 +0.06(+0.56%)
Feb 02, 2022 11.37 11.46 11.31 11.44 7,682,197 +0.06(+0.49%)
Feb 01, 2022 11.36 11.43 11.30 11.39 9,264,256 -0.01(-0.08%)
Jan 31, 2022 11.22 11.41 11.40 9,558,340 +0.29(+2.57%)
Jan 28, 2022 10.92 11.11 10.87 11.11 9,811,040 -0.02(-0.17%)
Jan 27, 2022 11.11 11.21 11.03 11.13 15,439,530 +0.25(+2.28%)
Jan 26, 2022 10.93 11.03 10.79 10.88 14,395,054 +0.11(+1.03%)
Jan 25, 2022 10.60 10.85 10.57 10.77 24,511,124 +0.74(+7.34%)
Jan 24, 2022 9.868 10.05 9.702 10.03 17,520,044 -0.10(-1.00%)
Jan 21, 2022 10.29 10.30 10.12 10.13 8,402,350 -0.23(-2.22%)
Jan 20, 2022 10.53 10.58 10.36 10.37 7,541,691 -0.07(-0.71%)
Jan 19, 2022 10.47 10.49 10.38 10.44 6,466,907 +0.08(+0.80%)
Jan 18, 2022 10.52 10.53 10.32 10.36 7,629,748 -0.10(-0.97%)
Jan 14, 2022 10.46 0 +0.00(+0.00%)
Jan 13, 2022 10.60 10.63 10.45 10.46 6,226,597 -0.05(-0.44%)
Jan 12, 2022 10.55 10.58 10.48 10.50 7,748,563 +0.08(+0.80%)
Jan 11, 2022 10.39 10.46 10.30 10.42 6,616,232 +0.17(+1.62%)
Jan 10, 2022 10.06 10.26 10.02 10.25 9,010,285 +0.09(+0.91%)
Jan 07, 2022 10.15 10.24 10.09 10.16 7,071,780 +0.23(+2.32%)
Jan 06, 2022 9.997 10.03 9.880 9.932 3,454,688 -0.03(-0.28%)
Jan 05, 2022 10.10 10.18 9.951 9.960 3,989,015 -0.14(-1.37%)
Jan 04, 2022 10.23 10.25 10.07 10.10 7,642,767 -0.05(-0.45%)
Jan 03, 2022 10.10 10.14 10.04 10.14 4,725,281 +0.14(+1.38%)
Dec 31, 2021 10.04 10.06 9.988 10.01 1,765,643 -0.06(-0.64%)
Dec 30, 2021 10.09 10.14 10.07 10.07 3,918,086 -0.03(-0.27%)
Dec 29, 2021 10.05 10.11 10.04 10.10 5,234,329 +0.08(+0.83%)
Dec 28, 2021 10.08 10.09 9.988 10.02 5,668,663 +0.03(+0.28%)
Dec 27, 2021 9.969 10.02 9.942 9.988 3,303,083 +0.07(+0.74%)
Dec 23, 2021 9.905 9.960 9.896 9.914 3,054,916 +0.07(+0.75%)
Dec 22, 2021 9.748 9.845 9.707 9.840 3,232,846 +0.06(+0.56%)
Dec 21, 2021 9.684 9.813 9.675 9.785 5,721,087 +0.15(+1.53%)
Dec 20, 2021 9.693 9.693 9.573 9.638 4,613,472 -0.06(-0.66%)
Dec 17, 2021 9.675 9.794 9.633 9.702 8,620,530 -0.04(-0.38%)
Dec 16, 2021 9.868 9.877 9.730 9.739 7,269,698 +0.03(+0.28%)
Dec 15, 2021 9.601 9.730 9.527 9.711 8,125,515 +0.17(+1.74%)
Dec 14, 2021 9.546 9.624 9.476 9.546 6,756,434 +0.05(+0.48%)
Dec 13, 2021 9.583 9.601 9.481 9.500 7,375,164 -0.08(-0.86%)
Dec 10, 2021 9.592 9.665 9.555 9.583 7,359,586 +0.15(+1.56%)
Dec 09, 2021 9.454 9.527 9.435 9.435 10,028,848 -0.04(-0.39%)
Dec 08, 2021 9.564 9.573 9.401 9.472 9,395,589 -0.14(-1.44%)
Dec 07, 2021 9.486 9.629 9.481 9.610 12,805,983 +0.10(+1.06%)
Dec 06, 2021 9.472 9.555 9.371 9.509 11,935,307 +0.30(+3.30%)
Dec 03, 2021 9.306 9.325 9.141 9.205 8,043,034 -0.26(-2.72%)
Dec 02, 2021 9.398 9.532 9.371 9.463 10,840,728 +0.24(+2.59%)
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.