Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.188 8.337 8.138 8.217 18,911,316 -0.16(-1.90%)
Feb 25, 2022 8.356 8.411 8.317 8.376 12,272,473 +0.19(+2.30%)
Feb 24, 2022 7.900 8.198 7.890 8.188 18,916,842 -0.22(-2.60%)
Feb 23, 2022 8.684 8.709 8.391 8.406 10,117,912 -0.11(-1.28%)
Feb 22, 2022 8.605 8.704 8.441 8.515 13,415,178 -0.35(-3.92%)
Feb 18, 2022 8.863 0 -0.04(-0.45%)
Feb 17, 2022 8.932 8.992 8.868 8.902 12,842,025 -0.14(-1.54%)
Feb 16, 2022 8.972 9.071 8.972 9.041 5,036,275 +0.03(+0.33%)
Feb 15, 2022 8.922 9.021 8.912 9.011 5,683,383 +0.17(+1.91%)
Feb 14, 2022 8.942 8.962 8.753 8.843 11,999,472 -0.04(-0.45%)
Feb 11, 2022 9.091 9.225 8.848 8.882 17,781,018 -0.13(-1.43%)
Feb 10, 2022 9.279 9.329 9.006 9.011 25,049,178 -0.92(-9.29%)
Feb 09, 2022 9.905 10.01 9.900 9.934 5,313,144 +0.08(+0.81%)
Feb 08, 2022 9.736 9.865 9.721 9.855 6,685,952 +0.19(+1.95%)
Feb 07, 2022 9.557 9.716 9.547 9.666 5,431,458 +0.10(+1.04%)
Feb 04, 2022 9.418 9.627 9.403 9.567 5,521,536 +0.05(+0.52%)
Feb 03, 2022 9.607 9.508 9.518 4,402,338 -0.14(-1.44%)
Feb 02, 2022 9.627 9.681 9.567 9.656 4,566,878 -0.03(-0.31%)
Feb 01, 2022 9.527 9.686 9.513 9.686 6,241,878 +0.23(+2.41%)
Jan 31, 2022 9.289 9.478 9.458 6,033,626 +0.22(+2.36%)
Jan 28, 2022 9.121 9.250 9.016 9.240 6,652,979 +0.10(+1.09%)
Jan 27, 2022 9.438 9.438 9.041 9.140 12,215,059 -0.04(-0.43%)
Jan 26, 2022 9.319 9.379 9.071 9.180 10,724,065 +0.19(+2.10%)
Jan 25, 2022 8.783 9.061 8.707 8.992 15,051,104 -0.18(-1.95%)
Jan 24, 2022 9.121 9.180 8.882 9.170 14,580,202 -0.44(-4.55%)
Jan 21, 2022 9.776 9.786 9.557 9.607 7,243,691 -0.18(-1.83%)
Jan 20, 2022 9.885 9.969 9.776 9.786 7,870,029 -0.01(-0.10%)
Jan 19, 2022 9.954 9.954 9.786 9.795 7,300,275 -0.16(-1.60%)
Jan 18, 2022 10.06 10.08 9.924 9.954 7,118,653 -0.52(-4.93%)
Jan 14, 2022 10.47 0 +0.04(+0.38%)
Jan 13, 2022 10.37 10.49 10.35 10.43 4,673,072 +0.24(+2.34%)
Jan 12, 2022 10.16 10.23 10.13 10.19 3,756,705 +0.04(+0.39%)
Jan 11, 2022 9.984 10.15 9.944 10.15 6,295,691 +0.02(+0.20%)
Jan 10, 2022 10.19 10.24 10.07 10.13 6,115,464 +0.02(+0.20%)
Jan 07, 2022 10.02 10.12 10.01 10.11 4,757,688 +0.00(+0.00%)
Jan 06, 2022 10.04 10.13 9.939 10.11 4,490,928 +0.25(+2.51%)
Jan 05, 2022 10.02 10.07 9.855 9.865 4,227,427 -0.10(-1.00%)
Jan 04, 2022 9.915 10.05 9.910 9.964 8,811,837 +0.12(+1.21%)
Jan 03, 2022 9.686 9.865 9.676 9.845 5,780,264 +0.28(+2.90%)
Dec 31, 2021 9.488 9.612 9.488 9.567 2,668,589 +0.01(+0.10%)
Dec 30, 2021 9.577 9.647 9.557 9.557 2,556,312 +0.00(+0.00%)
Dec 29, 2021 9.597 9.617 9.537 9.557 2,118,926 -0.12(-1.23%)
Dec 28, 2021 9.656 9.711 9.637 9.676 3,019,908 +0.00(+0.00%)
Dec 27, 2021 9.637 9.686 9.570 9.676 2,881,517 +0.06(+0.62%)
Dec 23, 2021 9.587 9.671 9.567 9.617 2,962,310 +0.16(+1.68%)
Dec 22, 2021 9.398 9.458 9.344 9.458 2,960,185 +0.10(+1.06%)
Dec 21, 2021 9.269 9.418 9.269 9.359 6,346,967 +0.29(+3.17%)
Dec 20, 2021 9.131 9.180 8.992 9.071 6,551,671 -0.24(-2.56%)
Dec 17, 2021 9.379 9.418 9.264 9.309 6,653,399 -0.15(-1.57%)
Dec 16, 2021 9.537 9.552 9.428 9.458 4,253,535 +0.15(+1.60%)
Dec 15, 2021 9.428 9.433 9.220 9.309 5,695,412 -0.01(-0.11%)
Dec 14, 2021 9.309 9.453 9.309 9.319 5,350,852 +0.03(+0.32%)
Dec 13, 2021 9.408 9.433 9.269 9.289 5,815,185 -0.17(-1.78%)
Dec 10, 2021 9.527 9.532 9.428 9.458 3,670,227 -0.07(-0.73%)
Dec 09, 2021 9.607 9.612 9.513 9.527 4,015,539 -0.19(-1.94%)
Dec 08, 2021 9.656 9.761 9.632 9.716 3,282,767 +0.04(+0.41%)
Dec 07, 2021 9.587 9.726 9.572 9.676 5,684,568 +0.15(+1.56%)
Dec 06, 2021 9.428 9.622 9.428 9.527 5,764,467 +0.04(+0.42%)
Dec 03, 2021 9.637 9.637 9.433 9.488 4,970,227 -0.16(-1.65%)
Dec 02, 2021 9.488 9.696 9.433 9.647 6,975,696 +0.22(+2.32%)
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.