Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.778 9.946 9.601 9.770 140,026 -0.08(-0.85%)
Jun 29, 2022 10.01 10.01 9.761 9.854 156,540 -0.23(-2.25%)
Jun 28, 2022 10.35 10.46 10.06 10.08 139,731 -0.23(-2.20%)
Jun 27, 2022 10.29 10.38 10.11 10.31 128,074 +0.09(+0.91%)
Jun 24, 2022 10.25 10.52 10.05 10.22 422,204 +0.08(+0.75%)
Jun 23, 2022 9.795 10.25 9.669 10.14 210,505 +0.36(+3.70%)
Jun 22, 2022 9.492 9.921 9.492 9.778 168,058 +0.11(+1.13%)
Jun 21, 2022 9.913 10.02 9.644 9.669 185,658 -0.04(-0.43%)
Jun 17, 2022 9.568 9.879 9.442 9.711 958,375 +0.16(+1.67%)
Jun 16, 2022 9.795 9.795 9.341 9.551 150,978 -0.41(-4.14%)
Jun 15, 2022 9.955 10.17 9.652 9.963 145,931 +0.17(+1.72%)
Jun 14, 2022 9.492 9.846 9.425 9.795 129,261 +0.26(+2.74%)
Jun 13, 2022 9.391 9.559 9.198 9.534 152,605 +0.02(+0.18%)
Jun 10, 2022 9.846 9.959 9.484 9.517 184,906 -0.40(-3.99%)
Jun 09, 2022 9.905 10.06 9.797 9.913 157,498 -0.14(-1.40%)
Jun 08, 2022 10.05 10.10 9.871 10.05 130,947 -0.10(-0.98%)
Jun 07, 2022 10.01 10.19 9.822 10.15 135,091 -0.02(-0.16%)
Jun 06, 2022 10.14 10.23 9.888 10.17 169,516 +0.03(+0.33%)
Jun 03, 2022 10.37 10.37 10.09 10.14 106,465 -0.26(-2.47%)
Jun 02, 2022 10.29 10.51 10.04 10.39 130,695 -0.05(-0.48%)
Jun 01, 2022 10.82 10.85 10.41 10.44 104,735 -0.38(-3.53%)
May 31, 2022 10.86 10.96 10.54 10.83 94,035 -0.13(-1.21%)
May 27, 2022 10.89 11.00 10.72 10.96 113,980 +0.12(+1.07%)
May 26, 2022 10.81 11.18 10.81 10.84 153,585 +0.02(+0.15%)
May 25, 2022 9.987 10.92 9.905 10.83 248,609 +0.70(+6.88%)
May 24, 2022 10.12 10.15 9.697 10.13 183,413 -0.15(-1.45%)
May 23, 2022 10.19 10.58 9.954 10.28 122,586 +0.22(+2.23%)
May 20, 2022 10.48 10.49 9.913 10.05 124,799 -0.32(-3.04%)
May 19, 2022 10.89 11.07 10.06 10.37 191,455 -0.70(-6.30%)
May 18, 2022 11.41 11.72 10.99 11.07 183,037 -0.56(-4.85%)
May 17, 2022 11.52 11.82 11.30 11.63 65,485 +0.25(+2.19%)
May 16, 2022 11.36 11.52 11.23 11.38 84,312 -0.07(-0.58%)
May 13, 2022 11.26 11.46 11.14 11.45 58,170 +0.31(+2.76%)
May 12, 2022 10.73 11.22 10.73 11.14 103,565 +0.32(+2.99%)
May 11, 2022 11.03 11.31 10.69 10.82 125,164 -0.23(-2.10%)
May 10, 2022 11.39 11.39 10.87 11.05 114,934 -0.26(-2.27%)
May 09, 2022 11.17 11.51 11.06 11.31 116,215 +0.01(+0.07%)
May 06, 2022 11.41 11.41 11.03 11.30 79,258 -0.15(-1.31%)
May 05, 2022 11.70 11.70 11.30 11.45 56,691 -0.38(-3.23%)
May 04, 2022 11.57 11.92 11.47 11.83 87,102 +0.30(+2.59%)
May 03, 2022 11.46 11.58 11.30 11.53 58,697 +0.01(+0.07%)
May 02, 2022 11.27 11.57 11.16 11.52 84,846 +0.28(+2.51%)
Apr 29, 2022 11.49 11.57 11.19 11.24 104,726 -0.27(-2.38%)
Apr 28, 2022 11.41 11.62 11.12 11.51 99,179 +0.27(+2.44%)
Apr 27, 2022 11.36 11.52 11.18 11.24 66,348 -0.14(-1.24%)
Apr 26, 2022 11.61 11.64 11.38 11.38 83,979 -0.33(-2.83%)
Apr 25, 2022 11.54 11.72 11.32 11.71 82,891 +0.04(+0.36%)
Apr 22, 2022 11.94 12.04 11.62 11.67 86,780 -0.39(-3.23%)
Apr 21, 2022 12.46 12.46 11.95 12.06 159,489 -0.27(-2.15%)
Apr 20, 2022 12.43 12.54 12.30 12.33 70,018 +0.04(+0.34%)
Apr 19, 2022 12.03 12.42 12.00 12.29 121,664 +0.32(+2.70%)
Apr 18, 2022 11.92 12.06 11.90 11.96 59,720 -0.05(-0.41%)
Apr 14, 2022 12.13 12.19 11.98 12.01 52,450 -0.10(-0.82%)
Apr 13, 2022 11.96 12.29 11.96 12.11 81,769 +0.14(+1.18%)
Apr 12, 2022 12.09 12.38 11.95 11.97 100,172 +0.01(+0.07%)
Apr 11, 2022 11.93 12.27 11.87 11.96 155,663 +0.03(+0.28%)
Apr 08, 2022 11.58 12.09 11.47 11.93 141,825 +0.24(+2.06%)
Apr 07, 2022 11.74 11.85 11.46 11.69 199,243 -0.09(-0.78%)
Apr 06, 2022 12.00 12.08 11.70 11.78 171,346 -0.22(-1.80%)
Apr 05, 2022 12.48 12.69 11.98 11.99 215,388 -0.33(-2.69%)
Apr 04, 2022 12.09 12.36 11.95 12.33 154,585 +0.23(+1.92%)
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.