Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2022 | 9.740 | 0 | -0.01(-0.10%) | |||
Apr 25, 2022 | 9.750 | 0 | +0.03(+0.31%) | |||
Apr 19, 2022 | 9.720 | 0 | +0.01(+0.10%) | |||
Apr 14, 2022 | 9.710 | 1 | -0.05(-0.51%) | |||
Apr 12, 2022 | 9.760 | 0 | +0.01(+0.10%) | |||
Apr 07, 2022 | 9.750 | 0 | -0.01(-0.10%) | |||
Apr 06, 2022 | 9.800 | 9.800 | 9.750 | 9.760 | 912,722 | +0.00(+0.00%) |
Apr 05, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 20,840 | +0.00(+0.00%) |
Apr 04, 2022 | 9.800 | 9.800 | 9.760 | 9.760 | 49,672 | -0.02(-0.20%) |
Apr 01, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 272 | +0.03(+0.31%) |
Mar 31, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 979 | -0.05(-0.51%) |
Mar 29, 2022 | 9.800 | 0 | +0.00(+0.00%) | |||
Mar 28, 2022 | 9.800 | 9.800 | 9.780 | 9.800 | 120,846 | +0.00(+0.00%) |
Mar 25, 2022 | 9.750 | 9.940 | 9.750 | 9.800 | 100,444 | +0.04(+0.41%) |
Mar 24, 2022 | 9.770 | 9.780 | 9.760 | 9.760 | 600 | +0.03(+0.31%) |
Mar 23, 2022 | 9.750 | 9.750 | 9.700 | 9.730 | 1,388 | -0.02(-0.21%) |
Mar 22, 2022 | 9.730 | 9.750 | 9.690 | 9.750 | 343,844 | +0.05(+0.52%) |
Mar 21, 2022 | 9.710 | 9.800 | 9.690 | 9.700 | 12,959 | -0.48(-4.72%) |
Mar 18, 2022 | 9.690 | 10.18 | 9.690 | 10.18 | 7,640 | +0.48(+4.95%) |
Mar 17, 2022 | 9.700 | 9.700 | 9.700 | 9.700 | 2,173 | -0.01(-0.10%) |
Mar 14, 2022 | 9.710 | 0 | +0.00(+0.00%) | |||
Mar 11, 2022 | 9.800 | 9.800 | 9.710 | 9.710 | 2,102 | -0.19(-1.92%) |
Mar 10, 2022 | 9.820 | 10.22 | 9.800 | 9.900 | 415,587 | +0.08(+0.81%) |
Mar 08, 2022 | 9.820 | 0 | +0.02(+0.20%) | |||
Mar 04, 2022 | 9.800 | 0 | -0.06(-0.61%) | |||
Feb 11, 2022 | 9.860 | 6 | +0.06(+0.61%) | |||
Feb 07, 2022 | 9.800 | 0 | +0.01(+0.10%) | |||
Feb 03, 2022 | 9.790 | 46 | +0.14(+1.45%) | |||
Feb 02, 2022 | 10.06 | 10.06 | 9.650 | 9.650 | 42,489 | -0.44(-4.36%) |
Feb 01, 2022 | 10.29 | 10.65 | 9.700 | 10.09 | 54,736 | +0.29(+2.96%) |
Jan 28, 2022 | 9.800 | 0 | +0.07(+0.72%) | |||
Jan 27, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 285 | -0.07(-0.71%) |
Jan 25, 2022 | 9.800 | 0 | +0.05(+0.51%) | |||
Jan 24, 2022 | 9.800 | 9.800 | 9.710 | 9.750 | 2,605 | +0.04(+0.46%) |
Jan 21, 2022 | 9.770 | 10.01 | 9.705 | 9.705 | 301,342 | -0.04(-0.46%) |
Jan 20, 2022 | 9.725 | 9.770 | 9.725 | 9.750 | 109,298 | +0.01(+0.10%) |
Jan 19, 2022 | 9.690 | 9.740 | 9.675 | 9.740 | 9,921 | -0.02(-0.20%) |
Jan 14, 2022 | 9.760 | 11 | +0.02(+0.21%) | |||
Jan 13, 2022 | 9.740 | 9.745 | 9.740 | 9.740 | 11,101 | -0.02(-0.20%) |
Jan 05, 2022 | 9.760 | 0 | +0.01(+0.10%) | |||
Dec 31, 2021 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 9.750 | 9.750 | 9.750 | 26 | +0.03(+0.31%) | |
Dec 20, 2021 | 9.720 | 9.720 | 9.720 | 0 | -0.03(-0.31%) | |
Dec 17, 2021 | 9.750 | 9.770 | 9.660 | 9.750 | 5,638 | -0.03(-0.31%) |
Dec 15, 2021 | 9.780 | 9.780 | 9.780 | 50 | -0.01(-0.10%) | |
Dec 14, 2021 | 9.800 | 9.800 | 9.790 | 9.790 | 20,689 | +0.00(+0.00%) |
Dec 13, 2021 | 9.780 | 9.790 | 9.780 | 9.790 | 1,520 | +0.04(+0.41%) |
Dec 10, 2021 | 10.02 | 10.02 | 9.750 | 9.750 | 400 | -0.41(-4.04%) |
Dec 09, 2021 | 9.790 | 10.26 | 9.750 | 10.16 | 9,792 | +0.41(+4.21%) |
Dec 07, 2021 | 9.750 | 9.750 | 9.750 | 0 | -0.08(-0.81%) | |
Dec 06, 2021 | 9.830 | 9.830 | 9.830 | 9.830 | 197 | +0.08(+0.82%) |
Dec 03, 2021 | 9.750 | 9.790 | 9.650 | 9.750 | 91,394 | -0.02(-0.20%) |
Dec 02, 2021 | 9.805 | 9.805 | 9.770 | 9.770 | 815,993 | -0.03(-0.31%) |
Nov 30, 2021 | 9.800 | 9.800 | 9.800 | 9.800 | 4,296 | -0.01(-0.10%) |
Nov 26, 2021 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
Nov 24, 2021 | 9.820 | 9.820 | 9.810 | 9.810 | 2,151 | +0.00(+0.00%) |
Nov 19, 2021 | 9.810 | 9.810 | 9.810 | 0 | -0.06(-0.61%) | |
Nov 18, 2021 | 9.850 | 9.870 | 9.850 | 9.870 | 1,300 | +0.02(+0.20%) |
Nov 17, 2021 | 9.820 | 9.850 | 9.790 | 9.850 | 100,590 | +0.03(+0.31%) |
Nov 16, 2021 | 9.850 | 9.850 | 9.820 | 9.820 | 1,010 | +0.03(+0.31%) |
Nov 15, 2021 | 9.790 | 9.790 | 9.790 | 9.790 | 300,000 | -0.06(-0.61%) |
Nov 12, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 720 | -0.14(-1.40%) |
Nov 11, 2021 | 9.790 | 9.990 | 9.790 | 9.990 | 441,585 | +0.19(+1.94%) |
Nov 09, 2021 | 9.780 | 9.800 | 9.780 | 9.800 | 6,515 | +0.00(+0.00%) |
Nov 08, 2021 | 9.800 | 9.800 | 9.785 | 9.800 | 14,924 | +0.03(+0.31%) |
Nov 05, 2021 | 9.770 | 9.770 | 9.770 | 9.770 | 1,024 | +0.02(+0.20%) |
Nov 04, 2021 | 9.770 | 9.770 | 9.750 | 9.750 | 7,448 | -0.04(-0.41%) |
Nov 03, 2021 | 9.800 | 9.800 | 9.750 | 9.790 | 4,705 | +0.08(+0.85%) |
Nov 02, 2021 | 9.710 | 9.710 | 9.708 | 9.708 | 1,200 | -0.14(-1.45%) |
Oct 26, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 13,302 | +0.05(+0.51%) |
Oct 25, 2021 | 9.800 | 9.850 | 9.750 | 9.800 | 14,236 | -0.19(-1.90%) |
Oct 21, 2021 | 9.990 | 9.990 | 9.990 | 179 | -0.09(-0.89%) | |
Oct 20, 2021 | 10.08 | 10.08 | 10.08 | 10.08 | 200 | +0.28(+2.86%) |
Oct 15, 2021 | 9.800 | 9.800 | 9.800 | 5 | +0.09(+0.93%) | |
Oct 14, 2021 | 9.850 | 9.850 | 9.710 | 9.710 | 211,545 | -0.09(-0.92%) |
Oct 12, 2021 | 9.800 | 9.800 | 9.800 | 0 | +0.05(+0.51%) | |
Oct 08, 2021 | 9.750 | 9.750 | 9.750 | 2 | +0.01(+0.10%) | |
Oct 07, 2021 | 9.740 | 9.740 | 9.740 | 9.740 | 100 | -0.01(-0.10%) |
Oct 05, 2021 | 9.750 | 9.750 | 9.750 | 1 | +0.02(+0.21%) |
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.
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.