Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.620 8.648 8.527 8.536 7,264,986 -0.20(-2.25%)
Mar 30, 2022 8.872 8.891 8.704 8.732 12,188,091 +0.20(+2.33%)
Mar 29, 2022 8.809 8.832 8.395 8.533 12,572,141 -0.10(-1.17%)
Mar 28, 2022 8.321 8.671 8.298 8.634 17,575,896 +0.10(+1.19%)
Mar 25, 2022 8.506 8.593 8.437 8.533 17,489,830 +0.06(+0.65%)
Mar 24, 2022 8.441 8.519 8.404 8.478 5,473,037 +0.18(+2.22%)
Mar 23, 2022 8.312 8.349 8.275 8.294 7,754,351 -0.11(-1.31%)
Mar 22, 2022 8.450 8.460 8.372 8.404 4,472,239 +0.07(+0.88%)
Mar 21, 2022 8.432 8.469 8.295 8.331 6,883,620 +0.00(+0.00%)
Mar 18, 2022 8.147 8.354 8.147 8.331 6,349,292 +0.06(+0.78%)
Mar 17, 2022 8.174 8.294 8.165 8.266 6,158,839 +0.08(+1.01%)
Mar 16, 2022 8.119 8.193 8.004 8.183 8,187,682 +0.21(+2.66%)
Mar 15, 2022 7.962 7.981 7.843 7.972 7,027,058 +0.02(+0.23%)
Mar 14, 2022 7.916 8.119 7.907 7.953 15,708,632 +0.17(+2.25%)
Mar 11, 2022 7.889 7.889 7.714 7.778 16,068,783 +0.06(+0.72%)
Mar 10, 2022 7.705 7.723 10,677,938 -0.04(-0.47%)
Mar 09, 2022 7.916 7.926 7.668 7.760 19,699,254 +0.40(+5.37%)
Mar 08, 2022 7.392 7.502 7.185 7.364 19,528,032 +0.27(+3.76%)
Mar 07, 2022 7.401 7.424 7.097 7.097 15,923,757 -0.37(-4.93%)
Mar 04, 2022 7.438 7.557 7.401 7.465 19,111,738 +0.04(+0.50%)
Mar 03, 2022 7.567 7.562 7.373 7.429 15,513,912 -0.05(-0.62%)
Mar 02, 2022 6.996 7.493 6.968 7.475 45,340,620 -0.68(-8.35%)
Mar 01, 2022 8.128 8.386 8.119 8.156 43,141,048 -0.39(-4.53%)
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%)
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.